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 | ₩3,701 | ₩3,514 | ₩3,554 | -2.57% | 1.4만 |
| 2026.10.08 | ₩3,836 | ₩3,836 | ₩3,541 | ₩3,608 | -5.94% | 14.4만 |
| 2026.10.07 | ₩3,908 | ₩3,956 | ₩3,836 | ₩3,876 | -0.82% | 1.7만 |
| 2026.10.06 | ₩3,996 | ₩4,023 | ₩3,836 | ₩3,903 | -2.35% | 3만 |
| 2026.10.05 | ₩4,077 | ₩4,131 | ₩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 | ₩4,171 | ₩3,992 | ₩4,064 | +1.00% | 8.6천 |
| 2026.09.30 | ₩4,090 | ₩4,171 | ₩3,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,023 |
| -1.64% |
| 8.2천 |
| 2026.09.29 | ₩4,064 | ₩4,157 | ₩3,956 | ₩4,037 | -0.66% | 1.5만 |
|---|
| 2026.09.28 | ₩4,171 | ₩4,171 | ₩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 | ₩4,104 | ₩4,251 | -2.16% | 5만 |
|---|
| 2026.09.22 | ₩4,466 | ₩4,466 | ₩4,352 | ₩4,359 | -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 | ₩4,131 | +3.36% | 4.3만 |
|---|
| 2026.09.17 | ₩3,903 | ₩4,037 | ₩3,889 | ₩3,983 | +2.06% | 4.8만 |
|---|
| 2026.09.16 | ₩4,117 | ₩4,131 | ₩3,701 | ₩3,889 | -5.54% | 10.3만 |
|---|
| 2026.09.15 | ₩4,184 | ₩4,224 | ₩4,037 | ₩4,131 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩4,251 | ₩4,292 | ₩4,157 | ₩4,224 | -0.63% | 10.3만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,332 | ₩4,198 | ₩4,265 | +1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩4,077 | ₩4,292 | ₩4,037 | ₩4,171 | +2.30% | 12.2만 |
|---|
| 2026.09.09 | ₩4,144 | ₩4,184 | ₩4,050 | ₩4,144 | 0.00% | 7.9만 |
|---|
| 2026.09.08 | ₩4,238 | ₩4,332 | ₩3,916 | ₩4,131 | -2.53% | 13.4만 |
|---|
| 2026.09.04 | ₩4,064 | ₩4,265 | ₩3,889 | ₩4,251 | +4.62% | 14.4만 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,211 | ₩3,956 | ₩4,131 | +1.99% | 28.2만 |
|---|
| 2026.09.02 | ₩3,742 | ₩3,956 | ₩3,688 | ₩3,809 | +1.79% | 17.5만 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,876 | ₩3,661 | ₩3,661 | -3.53% | 14.4만 |
|---|
| 2026.08.31 | ₩3,715 | ₩3,889 | ₩3,661 | ₩3,849 | +3.61% | 10.3만 |
|---|
| 2026.08.28 | ₩3,795 | ₩3,809 | ₩3,661 | ₩3,715 | -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 | ₩3,608 | ₩3,728 | +2.96% | 10.9만 |
|---|
| 2026.08.25 | ₩3,353 | ₩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 | ₩3,447 | ₩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 | ₩3,152 | +6.33% | 19만 |
|---|
| 2026.08.18 | ₩3,608 | ₩3,715 | ₩2,803 | ₩2,924 | -18.96% | 42.3만 |
|---|
| 2026.08.17 | ₩3,688 | ₩3,768 | ₩3,514 | ₩3,634 | -1.45% | 2.4만 |
|---|
| 2026.08.14 | ₩3,795 | ₩3,889 | ₩3,608 | ₩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 | ₩3,860 | -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 | ₩3,809 | -0.35% | 2.6만 |
|---|
| 2026.08.07 | ₩3,836 | ₩3,909 | ₩3,755 | ₩3,822 | -0.35% | 1.5만 |
|---|
| 2026.08.06 | ₩3,970 | ₩4,050 | ₩3,849 | ₩3,903 | -1.69% | 1.7만 |
|---|
| 2026.08.05 | ₩4,037 | ₩4,090 | ₩3,849 | ₩3,996 | -1.00% | 3.4만 |
|---|
| 2026.08.04 | ₩4,144 | ₩4,251 | ₩4,037 | ₩4,064 | -1.94% | 3.9만 |
|---|
| 2026.08.03 | ₩3,916 | ₩4,144 | ₩3,916 | ₩4,104 | +4.79% | 3.6만 |
|---|
| 2026.07.31 | ₩4,198 | ₩4,211 | ₩3,956 | ₩4,037 | -3.83% | 3.4만 |
|---|
| 2026.07.30 | ₩4,224 | ₩4,292 | ₩4,171 | ₩4,211 | -0.32% | 1.1만 |
|---|
| 2026.07.29 | ₩4,345 | ₩4,359 | ₩4,160 | ₩4,251 | -2.16% | 4.3천 |
|---|
| 2026.07.28 | ₩4,493 | ₩4,493 | ₩4,359 | ₩4,359 | -2.99% | 8.3천 |
|---|
| 2026.07.27 | ₩4,520 | ₩4,573 | ₩4,479 | ₩4,533 | +0.30% | 1.7만 |
|---|
| 2026.07.24 | ₩4,560 | ₩4,613 | ₩4,493 | ₩4,573 | +0.29% | 1.2만 |
|---|
| 2026.07.23 | ₩4,600 | ₩4,680 | ₩4,560 | ₩4,613 | +0.29% | 2만 |
|---|
| 2026.07.22 | ₩4,573 | ₩4,721 | ₩4,560 | ₩4,707 | +2.93% | 2만 |
|---|
| 2026.07.21 | ₩4,587 | ₩4,667 | ₩4,546 | ₩4,600 | +0.29% | 3만 |
|---|
| 2026.07.20 | ₩4,560 | ₩4,587 | ₩4,506 | ₩4,573 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩4,546 | ₩4,560 | ₩4,439 | ₩4,546 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩4,573 | ₩4,627 | ₩4,540 | ₩4,587 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩4,452 | ₩4,613 | ₩4,452 | ₩4,600 | +3.31% | 2.5만 |
|---|
| 2026.07.14 | ₩4,493 | ₩4,627 | ₩4,493 | ₩4,560 | +1.49% | 3.8만 |
|---|
| 2026.07.13 | ₩4,579 | ₩4,600 | ₩4,359 | ₩4,439 | -3.05% | 4.5만 |
|---|
| 2026.07.10 | ₩4,399 | ₩4,640 | ₩4,399 | ₩4,520 | +2.74% | 3.5만 |
|---|
| 2026.07.09 | ₩4,560 | ₩4,640 | ₩4,471 | ₩4,533 | -0.59% | 1.7만 |
|---|
| 2026.07.08 | ₩4,385 | ₩4,587 | ₩4,293 | ₩4,560 | +3.98% | 3.3만 |
|---|
| 2026.07.07 | ₩4,224 | ₩4,412 | ₩4,224 | ₩4,412 | +4.44% | 3.3만 |
|---|
| 2026.07.06 | ₩4,157 | ₩4,332 | ₩4,157 | ₩4,251 | +2.26% | 3.5만 |
|---|
| 2026.07.02 | ₩4,104 | ₩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 | ₩4,064 | +5.21% | 7.3만 |
|---|
| 2026.06.29 | ₩4,023 | ₩4,117 | ₩3,889 | ₩3,903 | -3.00% | 2.5만 |
|---|
| 2026.06.26 | ₩4,077 | ₩4,077 | ₩3,862 | ₩3,943 | -3.29% | 3.3만 |
|---|
| 2026.06.25 | ₩4,399 | ₩4,466 | ₩3,943 | ₩4,037 | -8.23% | 10.1만 |
|---|
| 2026.06.24 | ₩4,654 | ₩4,654 | ₩4,224 | ₩4,359 | -6.34% | 7.1만 |
|---|
| 2026.06.23 | ₩4,359 | ₩4,667 | ₩4,359 | ₩4,546 | +4.31% | 2.5만 |
|---|
| 2026.06.22 | ₩4,667 | ₩4,707 | ₩4,587 | ₩4,587 | -1.72% | 1.3만 |
|---|
| 2026.06.18 | ₩4,627 | ₩4,694 | ₩4,493 | ₩4,627 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩4,520 | ₩4,734 | ₩4,493 | ₩4,613 | +2.08% | 2.2만 |
|---|
| 2026.06.16 | ₩4,439 | ₩4,694 | ₩4,318 | ₩4,627 | +4.23% | 4.8만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,546 | ₩4,090 | ₩4,479 | +9.51% | 3.4만 |
|---|
| 2026.06.12 | ₩4,157 | ₩4,265 | ₩4,137 | ₩4,184 | +0.65% | 5.3만 |
|---|
| 2026.06.11 | ₩4,157 | ₩4,332 | ₩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 | ₩3,970 | ₩4,292 | ₩3,970 | ₩4,238 | +6.76% | 2.6만 |
|---|
| 2026.06.05 | ₩4,157 | ₩4,224 | ₩3,825 | ₩3,970 | -4.52% | 3.3만 |
|---|
| 2026.06.04 | ₩4,090 | ₩4,278 | ₩4,090 | ₩4,265 | +4.26% | 3.4만 |
|---|
| 2026.06.03 | ₩4,050 | ₩4,211 | ₩4,023 | ₩4,117 | +1.66% | 4.3만 |
|---|
| 2026.06.02 | ₩4,292 | ₩4,399 | ₩4,144 | ₩4,184 | -2.50% | 3만 |
|---|
| 2026.06.01 | ₩4,573 | ₩4,694 | ₩4,171 | ₩4,224 | -7.62% | 5.8만 |
|---|
| 2026.05.29 | ₩4,680 | ₩4,815 | ₩4,627 | ₩4,707 | +0.57% | 2.3만 |
|---|
| 2026.05.28 | ₩4,734 | ₩4,908 | ₩4,694 | ₩4,734 | 0.00% | 3만 |
|---|
| 2026.05.27 | ₩4,774 | ₩4,962 | ₩4,721 | ₩4,801 | +0.56% | 2.6만 |
|---|
| 2026.05.26 | ₩4,868 | ₩4,943 | ₩4,734 | ₩4,815 | -1.10% | 1.3만 |
|---|
| 2026.05.22 | ₩4,801 | ₩4,922 | ₩4,762 | ₩4,828 | +0.56% | 5.6천 |
|---|
| 2026.05.21 | ₩4,694 | ₩5,016 | ₩4,694 | ₩4,855 | +3.43% | 1만 |
|---|
| 2026.05.20 | ₩4,452 | ₩4,892 | ₩4,399 | ₩4,815 | +8.13% | 4.5만 |
|---|
| 2026.05.19 | ₩4,613 | ₩4,747 | ₩4,493 | ₩4,506 | -2.33% | 4.7천 |
|---|
| 2026.05.18 | ₩4,694 | ₩4,761 | ₩4,493 | ₩4,654 | -0.86% | 8.2천 |
|---|
| 2026.05.15 | ₩4,761 | ₩5,029 | ₩4,694 | ₩4,707 | -1.13% | 1.2만 |
|---|
| 2026.05.14 | ₩4,385 | ₩4,855 | ₩4,385 | ₩4,855 | +10.70% | 5.7만 |
|---|
| 2026.05.13 | ₩4,459 | ₩4,520 | ₩4,292 | ₩4,479 | +0.45% | 3.9만 |
|---|
| 2026.05.12 | ₩4,734 | ₩4,734 | ₩4,265 | ₩4,426 | -6.52% | 8.3만 |
|---|
| 2026.05.11 | ₩4,828 | ₩4,895 | ₩4,640 | ₩4,694 | -2.78% | 8.4만 |
|---|
| 2026.05.08 | ₩4,694 | ₩4,747 | ₩4,533 | ₩4,667 | -0.57% | 6.3만 |
|---|
| 2026.05.07 | ₩4,761 | ₩4,828 | ₩4,654 | ₩4,721 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩4,908 | ₩4,908 | ₩4,774 | ₩4,868 | -0.82% | 3.2만 |
|---|
| 2026.05.05 | ₩4,882 | ₩4,962 | ₩4,721 | ₩4,922 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩5,056 | ₩5,056 | ₩4,882 | ₩4,949 | -2.12% | 4.2만 |
|---|
| 2026.05.01 | ₩4,962 | ₩5,138 | ₩4,922 | ₩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 | ₩4,882 | ₩4,949 | -0.27% | 2.5만 |
|---|
| 2026.04.28 | ₩4,935 | ₩5,083 | ₩4,898 | ₩4,975 | +0.82% | 7.8천 |
|---|
| 2026.04.27 | ₩5,029 | ₩5,096 | ₩5,016 | ₩5,083 | +1.07% | 2.1만 |
|---|
| 2026.04.24 | ₩5,163 | ₩5,297 | ₩5,056 | ₩5,136 | -0.52% | 3.2만 |
|---|
| 2026.04.23 | ₩5,284 | ₩5,364 | ₩5,029 | ₩5,284 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩5,110 | ₩5,525 | ₩5,110 | ₩5,472 | +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 | ₩4,949 | ₩5,096 | ₩4,935 | ₩5,043 | +1.90% | 1만 |
|---|
| 2026.04.15 | ₩4,828 | ₩5,016 | ₩4,828 | ₩4,989 | +3.33% | 1.9만 |
|---|
| 2026.04.14 | ₩4,888 | ₩5,002 | ₩4,841 | ₩4,935 | +0.96% | 1.7만 |
|---|
| 2026.04.13 | ₩4,828 | ₩4,935 | ₩4,828 | ₩4,922 | +1.94% | 4.1천 |
|---|
| 2026.04.10 | ₩4,895 | ₩4,935 | ₩4,774 | ₩4,882 | -0.27% | 2.3천 |
|---|
| 2026.04.09 | ₩4,908 | ₩5,002 | ₩4,761 | ₩4,962 | +1.09% | 3.6만 |
|---|
| 2026.04.08 | ₩4,989 | ₩5,096 | ₩4,929 | ₩4,975 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩4,996 | ₩5,016 | ₩4,922 | ₩4,975 | -0.40% | 5.1천 |
|---|
| 2026.04.06 | ₩5,069 | ₩5,069 | ₩4,969 | ₩5,029 | -0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩5,056 | ₩5,056 | ₩4,935 | ₩5,056 | 0.00% | 5.9천 |
|---|
| 2026.04.01 | ₩5,083 | ₩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 | ₩4,949 | ₩5,016 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,110 | ₩4,949 | ₩5,016 | -1.58% | 1.9만 |
|---|
| 2026.03.26 | ₩5,257 | ₩5,338 | ₩5,110 | ₩5,217 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩5,311 | ₩5,604 | ₩5,311 | ₩5,378 | +1.26% | 3.4만 |
|---|
| 2026.03.24 | ₩5,123 | ₩5,284 | ₩5,069 | ₩5,257 | +2.62% | 6.4만 |
|---|
| 2026.03.23 | ₩5,311 | ₩5,351 | ₩5,163 | ₩5,311 | 0.00% | 9.5천 |
|---|
| 2026.03.20 | ₩5,311 | ₩5,338 | ₩5,123 | ₩5,338 | +0.51% | 1.2만 |
|---|
| 2026.03.19 | ₩5,364 | ₩5,405 | ₩5,311 | ₩5,391 | +0.50% | 5.4천 |
|---|
| 2026.03.18 | ₩5,445 | ₩5,499 | ₩5,364 | ₩5,431 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩5,230 | ₩5,499 | ₩5,230 | ₩5,499 | +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 | ₩5,271 | +1.29% | 1.4만 |
|---|
| 2026.03.12 | ₩5,136 | ₩5,343 | ₩5,096 | ₩5,096 | -0.78% | 1.1만 |
|---|
| 2026.03.11 | ₩5,338 | ₩5,351 | ₩5,230 | ₩5,271 | -1.26% | 3.9천 |
|---|
| 2026.03.10 | ₩5,177 | ₩5,606 | ₩5,096 | ₩5,311 | +2.59% | 1.5만 |
|---|
| 2026.03.09 | ₩5,029 | ₩5,311 | ₩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 | ₩5,311 | ₩5,110 | ₩5,217 | -0.26% | 1.2만 |
|---|
| 2026.03.04 | ₩5,056 | ₩5,271 | ₩5,056 | ₩5,257 | +3.98% | 3.9만 |
|---|
| 2026.03.03 | ₩5,056 | ₩5,100 | ₩4,935 | ₩4,949 | -2.12% | 6만 |
|---|
| 2026.03.02 | ₩5,096 | ₩5,271 | ₩4,962 | ₩5,177 | +1.58% | 7.6만 |
|---|
| 2026.02.27 | ₩5,324 | ₩5,338 | ₩5,096 | ₩5,217 | -2.02% | 5.3만 |
|---|
| 2026.02.26 | ₩5,405 | ₩5,458 | ₩5,284 | ₩5,378 | -0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩5,230 | ₩5,472 | ₩5,163 | ₩5,431 | +3.85% | 2.6만 |
|---|
| 2026.02.24 | ₩5,136 | ₩5,217 | ₩5,123 | ₩5,190 | +1.04% | 3천 |
|---|
| 2026.02.23 | ₩5,391 | ₩5,391 | ₩5,123 | ₩5,244 | -2.74% | 2.9만 |
|---|
| 2026.02.20 | ₩5,150 | ₩5,431 | ₩5,150 | ₩5,431 | +5.47% | 9.9천 |
|---|
| 2026.02.19 | ₩5,217 | ₩5,284 | ₩5,177 | ₩5,271 | +1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩5,297 | ₩5,338 | ₩5,217 | ₩5,284 | -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 | ₩5,579 | +1.71% | 1.3만 |
|---|
| 2026.02.12 | ₩5,431 | ₩5,552 | ₩5,338 | ₩5,431 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩5,525 | ₩5,633 | ₩5,431 | ₩5,566 | +0.73% | 5.9천 |
|---|
| 2026.02.10 | ₩5,767 | ₩5,767 | ₩5,123 | ₩5,579 | -3.26% | 4.1만 |
|---|
| 2026.02.09 | ₩5,686 | ₩5,834 | ₩5,594 | ₩5,700 | +0.24% | 1.1만 |
|---|
| 2026.02.06 | ₩5,566 | ₩5,887 | ₩5,364 | ₩5,847 | +5.06% | 5.6만 |
|---|
| 2026.02.05 | ₩6,035 | ₩6,075 | ₩5,244 | ₩5,391 | -10.67% | 19.6만 |
|---|
| 2026.02.04 | ₩6,129 | ₩6,343 | ₩5,981 | ₩6,142 | +0.22% | 6.1만 |
|---|
| 2026.02.03 | ₩6,048 | ₩6,196 | ₩5,807 | ₩5,968 | -1.33% | 6.4만 |
|---|
| 2026.02.02 | ₩6,250 | ₩6,343 | ₩6,062 | ₩6,129 | -1.93% | 2.1만 |
|---|
| 2026.01.30 | ₩6,410 | ₩6,410 | ₩6,276 | ₩6,357 | -0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩6,612 | ₩6,612 | ₩6,317 | ₩6,410 | -3.04% | 3.2만 |
|---|
| 2026.01.28 | ₩6,719 | ₩6,759 | ₩6,558 | ₩6,612 | -1.60% | 4.5만 |
|---|
| 2026.01.27 | ₩6,518 | ₩6,679 | ₩6,518 | ₩6,598 | +1.23% | 8.6천 |
|---|
| 2026.01.26 | ₩6,531 | ₩6,692 | ₩6,518 | ₩6,571 | +0.62% | 8.2천 |
|---|
| 2026.01.23 | ₩6,518 | ₩6,692 | ₩6,518 | ₩6,638 | +1.85% | 3.3천 |
|---|
| 2026.01.22 | ₩6,665 | ₩6,732 | ₩6,558 | ₩6,665 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩6,625 | ₩6,672 | ₩6,504 | ₩6,665 | +0.61% | 3.7만 |
|---|
| 2026.01.20 | ₩6,545 | ₩6,638 | ₩6,451 | ₩6,531 | -0.20% | 2.5만 |
|---|
| 2026.01.16 | ₩6,504 | ₩6,692 | ₩6,504 | ₩6,679 | +2.68% | 1.2만 |
|---|
| 2026.01.15 | ₩6,732 | ₩6,773 | ₩6,638 | ₩6,719 | -0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩6,478 | ₩6,799 | ₩6,478 | ₩6,773 | +4.55% | 8.4만 |
|---|
| 2026.01.13 | ₩6,343 | ₩6,545 | ₩6,343 | ₩6,464 | +1.90% | 5.4천 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,518 | ₩6,330 | ₩6,491 | +1.89% | 1.6만 |
|---|
| 2026.01.09 | ₩6,410 | ₩6,531 | ₩6,410 | ₩6,478 | +1.05% | 6.2천 |
|---|
| 2026.01.08 | ₩6,424 | ₩6,504 | ₩6,075 | ₩6,451 | +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 | ₩6,840 | ₩6,907 | ₩6,732 | ₩6,799 | -0.59% | 2.4만 |
|---|
| 2026.01.02 | ₩6,630 | ₩6,826 | ₩6,612 | ₩6,826 | +2.95% | 3.1만 |
|---|
| 2025.12.31 | ₩6,571 | ₩6,692 | ₩6,478 | ₩6,571 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩6,585 | ₩6,692 | ₩6,518 | ₩6,598 | +0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩6,719 | ₩6,786 | ₩6,518 | ₩6,692 | -0.40% | 17.8만 |
|---|
| 2025.12.26 | ₩6,451 | ₩6,759 | ₩6,330 | ₩6,706 | +3.95% | 7.6만 |
|---|
| 2025.12.24 | ₩6,343 | ₩6,571 | ₩6,196 | ₩6,437 | +1.48% | 3.6만 |
|---|
| 2025.12.23 | ₩6,531 | ₩6,679 | ₩6,370 | ₩6,464 | -1.03% | 8만 |
|---|
| 2025.12.22 | ₩6,531 | ₩6,621 | ₩6,437 | ₩6,531 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩6,706 | ₩6,813 | ₩6,518 | ₩6,545 | -2.40% | 2.6만 |
|---|
| 2025.12.18 | ₩6,357 | ₩6,571 | ₩6,357 | ₩6,504 | +2.32% | 3.4만 |
|---|
| 2025.12.17 | ₩6,504 | ₩6,638 | ₩6,303 | ₩6,384 | -1.86% | 6.9만 |
|---|
| 2025.12.16 | ₩6,504 | ₩6,679 | ₩6,303 | ₩6,491 | -0.21% | 13.4만 |
|---|
| 2025.12.15 | ₩6,719 | ₩6,866 | ₩6,478 | ₩6,612 | -1.60% | 9.7만 |
|---|
| 2025.12.12 | ₩6,799 | ₩6,860 | ₩6,665 | ₩6,759 | -0.59% | 3.5만 |
|---|
| 2025.12.11 | ₩6,907 | ₩6,974 | ₩6,786 | ₩6,840 | -0.97% | 2.4만 |
|---|
| 2025.12.10 | ₩6,706 | ₩6,987 | ₩6,706 | ₩6,933 | +3.40% | 3.8만 |
|---|
| 2025.12.09 | ₩7,175 | ₩7,242 | ₩6,813 | ₩6,840 | -4.67% | 5.2만 |
|---|
| 2025.12.08 | ₩7,215 | ₩7,309 | ₩7,121 | ₩7,175 | -0.56% | 4.3만 |
|---|
| 2025.12.05 | ₩7,229 | ₩7,309 | ₩7,108 | ₩7,188 | -0.56% | 4.5만 |
|---|
| 2025.12.04 | ₩7,081 | ₩7,235 | ₩6,840 | ₩7,202 | +1.70% | 8만 |
|---|
| 2025.12.03 | ₩7,081 | ₩7,483 | ₩6,853 | ₩7,242 | +2.27% | 4.3만 |
|---|
| 2025.12.02 | ₩7,054 | ₩7,242 | ₩6,974 | ₩7,175 | +1.71% | 2.4만 |
|---|
| 2025.12.01 | ₩7,363 | ₩7,363 | ₩7,041 | ₩7,148 | -2.91% | 3.9만 |
|---|
| 2025.11.28 | ₩7,375 | ₩7,591 | ₩7,309 | ₩7,510 | +1.84% | 2.6만 |
|---|
| 2025.11.26 | ₩7,175 | ₩7,376 | ₩7,108 | ₩7,269 | +1.31% | 2.3만 |
|---|
| 2025.11.25 | ₩7,108 | ₩7,229 | ₩6,960 | ₩7,215 | +1.51% | 2.9만 |
|---|
| 2025.11.24 | ₩7,108 | ₩7,376 | ₩6,451 | ₩7,175 | +0.94% | 5.9만 |
|---|
| 2025.11.21 | ₩7,805 | ₩7,919 | ₩6,410 | ₩7,108 | -8.93% | 41.4만 |
|---|
| 2025.11.20 | ₩8,570 | ₩8,694 | ₩7,778 | ₩7,819 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩8,543 | ₩8,637 | ₩8,449 | ₩8,610 | +0.78% | 2.5만 |
|---|
| 2025.11.18 | ₩8,583 | ₩8,583 | ₩8,301 | ₩8,477 | -1.23% | 3.4만 |
|---|
| 2025.11.17 | ₩8,650 | ₩8,918 | ₩8,464 | ₩8,610 | -0.47% | 1.9만 |
|---|
| 2025.11.14 | ₩8,556 | ₩8,973 | ₩8,516 | ₩8,851 | +3.45% | 1.5만 |
|---|
| 2025.11.13 | ₩8,865 | ₩8,985 | ₩8,704 | ₩8,918 | +0.61% | 8.9천 |
|---|
| 2025.11.12 | ₩9,079 | ₩9,079 | ₩8,905 | ₩8,918 | -1.77% | 2.1만 |
|---|
| 2025.11.11 | ₩8,959 | ₩9,321 | ₩8,918 | ₩9,106 | +1.65% | 1.2만 |
|---|
| 2025.11.10 | ₩9,334 | ₩9,388 | ₩8,999 | ₩9,187 | -1.58% | 1.8만 |
|---|
| 2025.11.07 | ₩9,495 | ₩9,495 | ₩9,254 | ₩9,267 | -2.40% | 6.9천 |
|---|
| 2025.11.06 | ₩9,522 | ₩9,522 | ₩8,717 | ₩9,361 | -1.69% | 4.7만 |
|---|
| 2025.11.05 | ₩9,656 | ₩9,722 | ₩9,428 | ₩9,522 | -1.39% | 8.4천 |
|---|
| 2025.11.04 | ₩9,991 | ₩9,991 | ₩9,388 | ₩9,656 | -3.36% | 4.5만 |
|---|
| 2025.11.03 | ₩10,125 | ₩10,340 | ₩10,005 | ₩10,005 | -1.19% | 1.7만 |
|---|
| 2025.10.31 | ₩10,394 | ₩10,394 | ₩10,058 | ₩10,125 | -2.58% | 2만 |
|---|
| 2025.10.30 | ₩10,058 | ₩10,233 | ₩10,025 | ₩10,125 | +0.67% | 3.5만 |
|---|
| 2025.10.29 | ₩10,179 | ₩10,380 | ₩10,127 | ₩10,259 | +0.79% | 1.4만 |
|---|
| 2025.10.28 | ₩10,259 | ₩10,259 | ₩10,152 | ₩10,246 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩10,219 | ₩10,595 | ₩10,206 | ₩10,313 | +0.92% | 2.7만 |
|---|
| 2025.10.24 | ₩10,098 | ₩10,259 | ₩10,098 | ₩10,139 | +0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩10,206 | ₩10,406 | ₩10,072 | ₩10,233 | +0.26% | 3.8만 |
|---|
| 2025.10.22 | ₩10,380 | ₩10,508 | ₩9,897 | ₩10,259 | -1.16% | 3.4만 |
|---|
| 2025.10.21 | ₩10,340 | ₩10,589 | ₩10,326 | ₩10,554 | +2.08% | 7.5천 |
|---|
| 2025.10.20 | ₩10,514 | ₩10,715 | ₩10,353 | ₩10,420 | -0.89% | 1.4만 |
|---|
| 2025.10.17 | ₩10,876 | ₩10,876 | ₩10,595 | ₩10,595 | -2.59% | 4.9만 |
|---|
| 2025.10.16 | ₩11,265 | ₩11,332 | ₩10,434 | ₩10,876 | -3.45% | 7.5만 |
|---|
| 2025.10.15 | ₩11,131 | ₩11,332 | ₩11,131 | ₩11,252 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩11,332 | ₩11,332 | ₩11,104 | ₩11,104 | -2.01% | 8.5천 |
|---|
| 2025.10.13 | ₩11,386 | ₩11,399 | ₩11,131 | ₩11,212 | -1.53% | 5.4만 |
|---|
| 2025.10.10 | ₩11,413 | ₩11,587 | ₩11,171 | ₩11,238 | -1.53% | 8.9만 |
|---|