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 | ₩3,646 | ₩3,699 | ₩3,512 | ₩3,552 | -2.57% | 1.4만 |
| 2026.10.08 | ₩3,833 | ₩3,833 | ₩3,539 | ₩3,606 | -5.94% | 14.4만 |
| 2026.10.07 | ₩3,906 | ₩3,954 | ₩3,833 | ₩3,874 | -0.82% | 1.7만 |
| 2026.10.06 | ₩3,994 | ₩4,021 | ₩3,833 | ₩3,900 | -2.35% | 3만 |
| 2026.10.05 | ₩4,075 | ₩4,128 | ₩3,994 | ₩4,008 | -1.64% | 1.7만 |
| 2026.10.02 | ₩4,088 | ₩4,155 | ₩3,927 | ₩4,088 | 0.00% | 1.4만 |
| 2026.10.01 | ₩4,021 | ₩4,168 | ₩3,990 | ₩4,061 | +1.00% | 8.6천 |
| 2026.09.30 | ₩4,088 | ₩4,168 | ₩3,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,021 |
| -1.64% |
| 8.2천 |
| 2026.09.29 | ₩4,061 | ₩4,155 | ₩3,954 | ₩4,034 | -0.66% | 1.5만 |
|---|
| 2026.09.28 | ₩4,168 | ₩4,168 | ₩3,914 | ₩4,008 | -3.86% | 5.2만 |
|---|
| 2026.09.25 | ₩4,021 | ₩4,257 | ₩4,021 | ₩4,155 | +3.33% | 1.5만 |
|---|
| 2026.09.24 | ₩4,155 | ₩4,237 | ₩3,981 | ₩4,021 | -3.23% | 7.5만 |
|---|
| 2026.09.23 | ₩4,343 | ₩4,375 | ₩4,101 | ₩4,249 | -2.16% | 5만 |
|---|
| 2026.09.22 | ₩4,463 | ₩4,463 | ₩4,349 | ₩4,356 | -2.40% | 7.4만 |
|---|
| 2026.09.21 | ₩4,209 | ₩4,544 | ₩4,209 | ₩4,477 | +6.37% | 16.5만 |
|---|
| 2026.09.18 | ₩3,994 | ₩4,155 | ₩3,994 | ₩4,128 | +3.36% | 4.3만 |
|---|
| 2026.09.17 | ₩3,900 | ₩4,034 | ₩3,887 | ₩3,981 | +2.06% | 4.8만 |
|---|
| 2026.09.16 | ₩4,115 | ₩4,128 | ₩3,699 | ₩3,887 | -5.54% | 10.3만 |
|---|
| 2026.09.15 | ₩4,182 | ₩4,222 | ₩4,034 | ₩4,128 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩4,249 | ₩4,289 | ₩4,155 | ₩4,222 | -0.63% | 10.3만 |
|---|
| 2026.09.11 | ₩4,195 | ₩4,329 | ₩4,195 | ₩4,262 | +1.60% | 6.2만 |
|---|
| 2026.09.10 | ₩4,075 | ₩4,289 | ₩4,034 | ₩4,168 | +2.30% | 12.2만 |
|---|
| 2026.09.09 | ₩4,142 | ₩4,182 | ₩4,048 | ₩4,142 | 0.00% | 7.9만 |
|---|
| 2026.09.08 | ₩4,236 | ₩4,329 | ₩3,914 | ₩4,128 | -2.53% | 13.4만 |
|---|
| 2026.09.04 | ₩4,061 | ₩4,262 | ₩3,887 | ₩4,249 | +4.62% | 14.4만 |
|---|
| 2026.09.03 | ₩4,048 | ₩4,209 | ₩3,954 | ₩4,128 | +1.99% | 28.2만 |
|---|
| 2026.09.02 | ₩3,740 | ₩3,954 | ₩3,686 | ₩3,807 | +1.79% | 17.5만 |
|---|
| 2026.09.01 | ₩3,793 | ₩3,874 | ₩3,659 | ₩3,659 | -3.53% | 14.4만 |
|---|
| 2026.08.31 | ₩3,713 | ₩3,887 | ₩3,659 | ₩3,847 | +3.61% | 10.3만 |
|---|
| 2026.08.28 | ₩3,793 | ₩3,807 | ₩3,659 | ₩3,713 | -2.12% | 4.6만 |
|---|
| 2026.08.27 | ₩3,659 | ₩3,820 | ₩3,659 | ₩3,820 | +4.40% | 4.6만 |
|---|
| 2026.08.26 | ₩3,619 | ₩3,793 | ₩3,606 | ₩3,726 | +2.96% | 10.9만 |
|---|
| 2026.08.25 | ₩3,351 | ₩3,659 | ₩3,244 | ₩3,659 | +9.20% | 47만 |
|---|
| 2026.08.24 | ₩3,431 | ₩3,485 | ₩3,244 | ₩3,297 | -3.91% | 4.9만 |
|---|
| 2026.08.21 | ₩3,337 | ₩3,445 | ₩3,244 | ₩3,404 | +2.01% | 7.3만 |
|---|
| 2026.08.20 | ₩3,190 | ₩3,431 | ₩3,190 | ₩3,230 | +1.26% | 11만 |
|---|
| 2026.08.19 | ₩2,962 | ₩3,207 | ₩2,734 | ₩3,150 | +6.33% | 19만 |
|---|
| 2026.08.18 | ₩3,606 | ₩3,713 | ₩2,801 | ₩2,922 | -18.96% | 42.3만 |
|---|
| 2026.08.17 | ₩3,686 | ₩3,766 | ₩3,512 | ₩3,632 | -1.45% | 2.4만 |
|---|
| 2026.08.14 | ₩3,793 | ₩3,887 | ₩3,606 | ₩3,619 | -4.59% | 19.1만 |
|---|
| 2026.08.13 | ₩3,766 | ₩3,914 | ₩3,766 | ₩3,860 | +2.49% | 3.9천 |
|---|
| 2026.08.12 | ₩3,927 | ₩3,927 | ₩3,753 | ₩3,858 | -1.77% | 3.7만 |
|---|
| 2026.08.11 | ₩3,793 | ₩3,981 | ₩3,780 | ₩3,820 | +0.71% | 2.8만 |
|---|
| 2026.08.10 | ₩3,820 | ₩3,887 | ₩3,780 | ₩3,807 | -0.35% | 2.6만 |
|---|
| 2026.08.07 | ₩3,833 | ₩3,907 | ₩3,753 | ₩3,820 | -0.35% | 1.5만 |
|---|
| 2026.08.06 | ₩3,967 | ₩4,048 | ₩3,847 | ₩3,900 | -1.69% | 1.7만 |
|---|
| 2026.08.05 | ₩4,034 | ₩4,088 | ₩3,847 | ₩3,994 | -1.00% | 3.4만 |
|---|
| 2026.08.04 | ₩4,142 | ₩4,249 | ₩4,034 | ₩4,061 | -1.94% | 3.9만 |
|---|
| 2026.08.03 | ₩3,914 | ₩4,142 | ₩3,914 | ₩4,101 | +4.79% | 3.6만 |
|---|
| 2026.07.31 | ₩4,195 | ₩4,209 | ₩3,954 | ₩4,034 | -3.83% | 3.4만 |
|---|
| 2026.07.30 | ₩4,222 | ₩4,289 | ₩4,168 | ₩4,209 | -0.32% | 1.1만 |
|---|
| 2026.07.29 | ₩4,343 | ₩4,356 | ₩4,158 | ₩4,249 | -2.16% | 4.3천 |
|---|
| 2026.07.28 | ₩4,490 | ₩4,490 | ₩4,356 | ₩4,356 | -2.99% | 8.3천 |
|---|
| 2026.07.27 | ₩4,517 | ₩4,571 | ₩4,477 | ₩4,530 | +0.30% | 1.7만 |
|---|
| 2026.07.24 | ₩4,557 | ₩4,611 | ₩4,490 | ₩4,571 | +0.29% | 1.2만 |
|---|
| 2026.07.23 | ₩4,597 | ₩4,678 | ₩4,557 | ₩4,611 | +0.29% | 2만 |
|---|
| 2026.07.22 | ₩4,571 | ₩4,718 | ₩4,557 | ₩4,705 | +2.93% | 2만 |
|---|
| 2026.07.21 | ₩4,584 | ₩4,664 | ₩4,544 | ₩4,597 | +0.29% | 3만 |
|---|
| 2026.07.20 | ₩4,557 | ₩4,584 | ₩4,504 | ₩4,571 | +0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩4,544 | ₩4,557 | ₩4,437 | ₩4,544 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩4,571 | ₩4,624 | ₩4,537 | ₩4,584 | +0.29% | 1.8만 |
|---|
| 2026.07.15 | ₩4,450 | ₩4,611 | ₩4,450 | ₩4,597 | +3.31% | 2.5만 |
|---|
| 2026.07.14 | ₩4,490 | ₩4,624 | ₩4,490 | ₩4,557 | +1.49% | 3.8만 |
|---|
| 2026.07.13 | ₩4,576 | ₩4,597 | ₩4,356 | ₩4,437 | -3.05% | 4.5만 |
|---|
| 2026.07.10 | ₩4,396 | ₩4,638 | ₩4,396 | ₩4,517 | +2.74% | 3.5만 |
|---|
| 2026.07.09 | ₩4,557 | ₩4,638 | ₩4,469 | ₩4,530 | -0.59% | 1.7만 |
|---|
| 2026.07.08 | ₩4,383 | ₩4,584 | ₩4,290 | ₩4,557 | +3.98% | 3.3만 |
|---|
| 2026.07.07 | ₩4,222 | ₩4,410 | ₩4,222 | ₩4,410 | +4.44% | 3.3만 |
|---|
| 2026.07.06 | ₩4,155 | ₩4,329 | ₩4,155 | ₩4,249 | +2.26% | 3.5만 |
|---|
| 2026.07.02 | ₩4,101 | ₩4,308 | ₩4,075 | ₩4,182 | +1.96% | 7.4만 |
|---|
| 2026.07.01 | ₩4,021 | ₩4,155 | ₩4,008 | ₩4,075 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩3,860 | ₩4,115 | ₩3,860 | ₩4,061 | +5.21% | 7.3만 |
|---|
| 2026.06.29 | ₩4,021 | ₩4,115 | ₩3,887 | ₩3,900 | -3.00% | 2.5만 |
|---|
| 2026.06.26 | ₩4,075 | ₩4,075 | ₩3,860 | ₩3,941 | -3.29% | 3.3만 |
|---|
| 2026.06.25 | ₩4,396 | ₩4,463 | ₩3,941 | ₩4,034 | -8.23% | 10.1만 |
|---|
| 2026.06.24 | ₩4,651 | ₩4,651 | ₩4,222 | ₩4,356 | -6.34% | 7.1만 |
|---|
| 2026.06.23 | ₩4,356 | ₩4,664 | ₩4,356 | ₩4,544 | +4.31% | 2.5만 |
|---|
| 2026.06.22 | ₩4,664 | ₩4,705 | ₩4,584 | ₩4,584 | -1.72% | 1.3만 |
|---|
| 2026.06.18 | ₩4,624 | ₩4,691 | ₩4,490 | ₩4,624 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩4,517 | ₩4,731 | ₩4,490 | ₩4,611 | +2.08% | 2.2만 |
|---|
| 2026.06.16 | ₩4,437 | ₩4,691 | ₩4,316 | ₩4,624 | +4.23% | 4.8만 |
|---|
| 2026.06.15 | ₩4,088 | ₩4,544 | ₩4,088 | ₩4,477 | +9.51% | 3.4만 |
|---|
| 2026.06.12 | ₩4,155 | ₩4,262 | ₩4,135 | ₩4,182 | +0.65% | 5.3만 |
|---|
| 2026.06.11 | ₩4,155 | ₩4,329 | ₩4,155 | ₩4,209 | +1.29% | 2.8만 |
|---|
| 2026.06.10 | ₩4,075 | ₩4,276 | ₩4,075 | ₩4,222 | +3.62% | 7.7천 |
|---|
| 2026.06.09 | ₩4,222 | ₩4,276 | ₩4,088 | ₩4,182 | -0.95% | 1.3만 |
|---|
| 2026.06.08 | ₩3,967 | ₩4,289 | ₩3,967 | ₩4,236 | +6.76% | 2.6만 |
|---|
| 2026.06.05 | ₩4,155 | ₩4,222 | ₩3,823 | ₩3,967 | -4.52% | 3.3만 |
|---|
| 2026.06.04 | ₩4,088 | ₩4,276 | ₩4,088 | ₩4,262 | +4.26% | 3.4만 |
|---|
| 2026.06.03 | ₩4,048 | ₩4,209 | ₩4,021 | ₩4,115 | +1.66% | 4.3만 |
|---|
| 2026.06.02 | ₩4,289 | ₩4,396 | ₩4,142 | ₩4,182 | -2.50% | 3만 |
|---|
| 2026.06.01 | ₩4,571 | ₩4,691 | ₩4,168 | ₩4,222 | -7.62% | 5.8만 |
|---|
| 2026.05.29 | ₩4,678 | ₩4,812 | ₩4,624 | ₩4,705 | +0.57% | 2.3만 |
|---|
| 2026.05.28 | ₩4,731 | ₩4,906 | ₩4,691 | ₩4,731 | 0.00% | 3만 |
|---|
| 2026.05.27 | ₩4,772 | ₩4,959 | ₩4,718 | ₩4,798 | +0.56% | 2.6만 |
|---|
| 2026.05.26 | ₩4,865 | ₩4,941 | ₩4,731 | ₩4,812 | -1.10% | 1.3만 |
|---|
| 2026.05.22 | ₩4,798 | ₩4,919 | ₩4,760 | ₩4,825 | +0.56% | 5.6천 |
|---|
| 2026.05.21 | ₩4,691 | ₩5,013 | ₩4,691 | ₩4,852 | +3.43% | 1만 |
|---|
| 2026.05.20 | ₩4,450 | ₩4,890 | ₩4,396 | ₩4,812 | +8.13% | 4.5만 |
|---|
| 2026.05.19 | ₩4,611 | ₩4,745 | ₩4,490 | ₩4,504 | -2.33% | 4.7천 |
|---|
| 2026.05.18 | ₩4,691 | ₩4,758 | ₩4,490 | ₩4,651 | -0.86% | 8.2천 |
|---|
| 2026.05.15 | ₩4,758 | ₩5,026 | ₩4,691 | ₩4,705 | -1.13% | 1.2만 |
|---|
| 2026.05.14 | ₩4,383 | ₩4,852 | ₩4,383 | ₩4,852 | +10.70% | 5.7만 |
|---|
| 2026.05.13 | ₩4,457 | ₩4,517 | ₩4,289 | ₩4,477 | +0.45% | 3.9만 |
|---|
| 2026.05.12 | ₩4,731 | ₩4,731 | ₩4,262 | ₩4,423 | -6.52% | 8.3만 |
|---|
| 2026.05.11 | ₩4,825 | ₩4,892 | ₩4,638 | ₩4,691 | -2.78% | 8.4만 |
|---|
| 2026.05.08 | ₩4,691 | ₩4,745 | ₩4,530 | ₩4,664 | -0.57% | 6.3만 |
|---|
| 2026.05.07 | ₩4,758 | ₩4,825 | ₩4,651 | ₩4,718 | -0.85% | 1.9만 |
|---|
| 2026.05.06 | ₩4,906 | ₩4,906 | ₩4,772 | ₩4,865 | -0.82% | 3.2만 |
|---|
| 2026.05.05 | ₩4,879 | ₩4,959 | ₩4,718 | ₩4,919 | +0.82% | 5.9만 |
|---|
| 2026.05.04 | ₩5,053 | ₩5,053 | ₩4,879 | ₩4,946 | -2.12% | 4.2만 |
|---|
| 2026.05.01 | ₩4,959 | ₩5,135 | ₩4,919 | ₩5,026 | +1.35% | 2.4만 |
|---|
| 2026.04.30 | ₩4,906 | ₩5,026 | ₩4,906 | ₩4,973 | +1.37% | 4.3천 |
|---|
| 2026.04.29 | ₩4,959 | ₩4,973 | ₩4,879 | ₩4,946 | -0.27% | 2.5만 |
|---|
| 2026.04.28 | ₩4,932 | ₩5,080 | ₩4,895 | ₩4,973 | +0.82% | 7.8천 |
|---|
| 2026.04.27 | ₩5,026 | ₩5,093 | ₩5,013 | ₩5,080 | +1.07% | 2.1만 |
|---|
| 2026.04.24 | ₩5,160 | ₩5,294 | ₩5,053 | ₩5,134 | -0.52% | 3.2만 |
|---|
| 2026.04.23 | ₩5,281 | ₩5,361 | ₩5,026 | ₩5,281 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩5,107 | ₩5,522 | ₩5,107 | ₩5,469 | +7.09% | 2.5만 |
|---|
| 2026.04.21 | ₩5,026 | ₩5,201 | ₩5,026 | ₩5,120 | +1.87% | 1.5만 |
|---|
| 2026.04.20 | ₩5,134 | ₩5,254 | ₩5,026 | ₩5,120 | -0.26% | 2.2만 |
|---|
| 2026.04.17 | ₩5,067 | ₩5,294 | ₩4,973 | ₩5,093 | +0.53% | 3.2만 |
|---|
| 2026.04.16 | ₩4,946 | ₩5,093 | ₩4,932 | ₩5,040 | +1.90% | 1만 |
|---|
| 2026.04.15 | ₩4,825 | ₩5,013 | ₩4,825 | ₩4,986 | +3.33% | 1.9만 |
|---|
| 2026.04.14 | ₩4,886 | ₩5,000 | ₩4,839 | ₩4,932 | +0.96% | 1.7만 |
|---|
| 2026.04.13 | ₩4,825 | ₩4,932 | ₩4,825 | ₩4,919 | +1.94% | 4.1천 |
|---|
| 2026.04.10 | ₩4,892 | ₩4,932 | ₩4,772 | ₩4,879 | -0.27% | 2.3천 |
|---|
| 2026.04.09 | ₩4,906 | ₩5,000 | ₩4,758 | ₩4,959 | +1.09% | 3.6만 |
|---|
| 2026.04.08 | ₩4,986 | ₩5,093 | ₩4,926 | ₩4,973 | -0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩4,993 | ₩5,013 | ₩4,919 | ₩4,973 | -0.40% | 5.1천 |
|---|
| 2026.04.06 | ₩5,067 | ₩5,067 | ₩4,966 | ₩5,026 | -0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩5,053 | ₩5,053 | ₩4,932 | ₩5,053 | 0.00% | 5.9천 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,187 | ₩5,026 | ₩5,093 | +0.26% | 9.5천 |
|---|
| 2026.03.31 | ₩5,093 | ₩5,321 | ₩4,949 | ₩5,160 | +1.32% | 3.5만 |
|---|
| 2026.03.30 | ₩5,093 | ₩5,160 | ₩4,946 | ₩5,013 | -1.58% | 3만 |
|---|
| 2026.03.27 | ₩5,093 | ₩5,107 | ₩4,946 | ₩5,013 | -1.58% | 1.9만 |
|---|
| 2026.03.26 | ₩5,254 | ₩5,335 | ₩5,107 | ₩5,214 | -0.77% | 1.8만 |
|---|
| 2026.03.25 | ₩5,308 | ₩5,601 | ₩5,308 | ₩5,375 | +1.26% | 3.4만 |
|---|
| 2026.03.24 | ₩5,120 | ₩5,281 | ₩5,067 | ₩5,254 | +2.62% | 6.4만 |
|---|
| 2026.03.23 | ₩5,308 | ₩5,348 | ₩5,160 | ₩5,308 | 0.00% | 9.5천 |
|---|
| 2026.03.20 | ₩5,308 | ₩5,335 | ₩5,120 | ₩5,335 | +0.51% | 1.2만 |
|---|
| 2026.03.19 | ₩5,361 | ₩5,402 | ₩5,308 | ₩5,388 | +0.50% | 5.4천 |
|---|
| 2026.03.18 | ₩5,442 | ₩5,495 | ₩5,361 | ₩5,428 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩5,227 | ₩5,495 | ₩5,227 | ₩5,495 | +5.13% | 1.3만 |
|---|
| 2026.03.16 | ₩5,160 | ₩5,482 | ₩5,160 | ₩5,361 | +3.90% | 1.1만 |
|---|
| 2026.03.13 | ₩5,201 | ₩5,361 | ₩5,093 | ₩5,268 | +1.29% | 1.4만 |
|---|
| 2026.03.12 | ₩5,134 | ₩5,340 | ₩5,093 | ₩5,093 | -0.78% | 1.1만 |
|---|
| 2026.03.11 | ₩5,335 | ₩5,348 | ₩5,227 | ₩5,268 | -1.26% | 3.9천 |
|---|
| 2026.03.10 | ₩5,174 | ₩5,603 | ₩5,093 | ₩5,308 | +2.59% | 1.5만 |
|---|
| 2026.03.09 | ₩5,026 | ₩5,308 | ₩5,026 | ₩5,227 | +4.00% | 1.2만 |
|---|
| 2026.03.06 | ₩5,188 | ₩5,188 | ₩5,026 | ₩5,093 | -1.83% | 4.7천 |
|---|
| 2026.03.05 | ₩5,227 | ₩5,308 | ₩5,107 | ₩5,214 | -0.26% | 1.2만 |
|---|
| 2026.03.04 | ₩5,053 | ₩5,268 | ₩5,053 | ₩5,254 | +3.98% | 3.9만 |
|---|
| 2026.03.03 | ₩5,053 | ₩5,097 | ₩4,932 | ₩4,946 | -2.12% | 6만 |
|---|
| 2026.03.02 | ₩5,093 | ₩5,268 | ₩4,959 | ₩5,174 | +1.58% | 7.6만 |
|---|
| 2026.02.27 | ₩5,321 | ₩5,335 | ₩5,093 | ₩5,214 | -2.02% | 5.3만 |
|---|
| 2026.02.26 | ₩5,402 | ₩5,455 | ₩5,281 | ₩5,375 | -0.50% | 2.1만 |
|---|
| 2026.02.25 | ₩5,227 | ₩5,469 | ₩5,160 | ₩5,428 | +3.85% | 2.6만 |
|---|
| 2026.02.24 | ₩5,134 | ₩5,214 | ₩5,120 | ₩5,187 | +1.04% | 3천 |
|---|
| 2026.02.23 | ₩5,388 | ₩5,388 | ₩5,120 | ₩5,241 | -2.74% | 2.9만 |
|---|
| 2026.02.20 | ₩5,147 | ₩5,428 | ₩5,147 | ₩5,428 | +5.47% | 9.9천 |
|---|
| 2026.02.19 | ₩5,214 | ₩5,281 | ₩5,174 | ₩5,268 | +1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩5,294 | ₩5,335 | ₩5,214 | ₩5,281 | -0.25% | 3만 |
|---|
| 2026.02.17 | ₩5,455 | ₩5,455 | ₩5,254 | ₩5,361 | -1.72% | 3.6만 |
|---|
| 2026.02.13 | ₩5,482 | ₩5,656 | ₩5,361 | ₩5,576 | +1.71% | 1.3만 |
|---|
| 2026.02.12 | ₩5,428 | ₩5,549 | ₩5,335 | ₩5,428 | 0.00% | 1.3만 |
|---|
| 2026.02.11 | ₩5,522 | ₩5,629 | ₩5,428 | ₩5,562 | +0.73% | 5.9천 |
|---|
| 2026.02.10 | ₩5,764 | ₩5,764 | ₩5,120 | ₩5,576 | -3.26% | 4.1만 |
|---|
| 2026.02.09 | ₩5,683 | ₩5,831 | ₩5,591 | ₩5,696 | +0.24% | 1.1만 |
|---|
| 2026.02.06 | ₩5,562 | ₩5,884 | ₩5,361 | ₩5,844 | +5.06% | 5.6만 |
|---|
| 2026.02.05 | ₩6,032 | ₩6,072 | ₩5,241 | ₩5,388 | -10.67% | 19.6만 |
|---|
| 2026.02.04 | ₩6,125 | ₩6,340 | ₩5,978 | ₩6,139 | +0.22% | 6.1만 |
|---|
| 2026.02.03 | ₩6,045 | ₩6,192 | ₩5,804 | ₩5,965 | -1.33% | 6.4만 |
|---|
| 2026.02.02 | ₩6,246 | ₩6,340 | ₩6,058 | ₩6,125 | -1.93% | 2.1만 |
|---|
| 2026.01.30 | ₩6,407 | ₩6,407 | ₩6,273 | ₩6,353 | -0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩6,608 | ₩6,608 | ₩6,313 | ₩6,407 | -3.04% | 3.2만 |
|---|
| 2026.01.28 | ₩6,715 | ₩6,755 | ₩6,554 | ₩6,608 | -1.60% | 4.5만 |
|---|
| 2026.01.27 | ₩6,514 | ₩6,675 | ₩6,514 | ₩6,595 | +1.23% | 8.6천 |
|---|
| 2026.01.26 | ₩6,528 | ₩6,688 | ₩6,514 | ₩6,568 | +0.62% | 8.2천 |
|---|
| 2026.01.23 | ₩6,514 | ₩6,688 | ₩6,514 | ₩6,635 | +1.85% | 3.3천 |
|---|
| 2026.01.22 | ₩6,662 | ₩6,729 | ₩6,554 | ₩6,662 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩6,621 | ₩6,668 | ₩6,501 | ₩6,662 | +0.61% | 3.7만 |
|---|
| 2026.01.20 | ₩6,541 | ₩6,635 | ₩6,447 | ₩6,528 | -0.20% | 2.5만 |
|---|
| 2026.01.16 | ₩6,501 | ₩6,688 | ₩6,501 | ₩6,675 | +2.68% | 1.2만 |
|---|
| 2026.01.15 | ₩6,729 | ₩6,769 | ₩6,635 | ₩6,715 | -0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩6,474 | ₩6,796 | ₩6,474 | ₩6,769 | +4.55% | 8.4만 |
|---|
| 2026.01.13 | ₩6,340 | ₩6,541 | ₩6,340 | ₩6,460 | +1.90% | 5.4천 |
|---|
| 2026.01.12 | ₩6,367 | ₩6,514 | ₩6,326 | ₩6,487 | +1.89% | 1.6만 |
|---|
| 2026.01.09 | ₩6,407 | ₩6,528 | ₩6,407 | ₩6,474 | +1.05% | 6.2천 |
|---|
| 2026.01.08 | ₩6,420 | ₩6,501 | ₩6,072 | ₩6,447 | +0.42% | 8만 |
|---|
| 2026.01.07 | ₩6,635 | ₩6,729 | ₩6,434 | ₩6,528 | -1.62% | 4.1만 |
|---|
| 2026.01.06 | ₩6,729 | ₩6,863 | ₩6,434 | ₩6,729 | 0.00% | 5.2만 |
|---|
| 2026.01.05 | ₩6,836 | ₩6,903 | ₩6,729 | ₩6,796 | -0.59% | 2.4만 |
|---|
| 2026.01.02 | ₩6,627 | ₩6,822 | ₩6,608 | ₩6,822 | +2.95% | 3.1만 |
|---|
| 2025.12.31 | ₩6,568 | ₩6,688 | ₩6,474 | ₩6,568 | 0.00% | 4.4만 |
|---|
| 2025.12.30 | ₩6,581 | ₩6,688 | ₩6,514 | ₩6,595 | +0.20% | 7.1만 |
|---|
| 2025.12.29 | ₩6,715 | ₩6,782 | ₩6,514 | ₩6,688 | -0.40% | 17.8만 |
|---|
| 2025.12.26 | ₩6,447 | ₩6,755 | ₩6,326 | ₩6,702 | +3.95% | 7.6만 |
|---|
| 2025.12.24 | ₩6,340 | ₩6,568 | ₩6,192 | ₩6,434 | +1.48% | 3.6만 |
|---|
| 2025.12.23 | ₩6,528 | ₩6,675 | ₩6,367 | ₩6,460 | -1.03% | 8만 |
|---|
| 2025.12.22 | ₩6,528 | ₩6,617 | ₩6,434 | ₩6,528 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩6,702 | ₩6,809 | ₩6,514 | ₩6,541 | -2.40% | 2.6만 |
|---|
| 2025.12.18 | ₩6,353 | ₩6,568 | ₩6,353 | ₩6,501 | +2.32% | 3.4만 |
|---|
| 2025.12.17 | ₩6,501 | ₩6,635 | ₩6,300 | ₩6,380 | -1.86% | 6.9만 |
|---|
| 2025.12.16 | ₩6,501 | ₩6,675 | ₩6,300 | ₩6,487 | -0.21% | 13.4만 |
|---|
| 2025.12.15 | ₩6,715 | ₩6,863 | ₩6,474 | ₩6,608 | -1.60% | 9.7만 |
|---|
| 2025.12.12 | ₩6,796 | ₩6,856 | ₩6,662 | ₩6,755 | -0.59% | 3.5만 |
|---|
| 2025.12.11 | ₩6,903 | ₩6,970 | ₩6,782 | ₩6,836 | -0.97% | 2.4만 |
|---|
| 2025.12.10 | ₩6,702 | ₩6,983 | ₩6,702 | ₩6,930 | +3.40% | 3.8만 |
|---|
| 2025.12.09 | ₩7,171 | ₩7,238 | ₩6,809 | ₩6,836 | -4.67% | 5.2만 |
|---|
| 2025.12.08 | ₩7,211 | ₩7,305 | ₩7,117 | ₩7,171 | -0.56% | 4.3만 |
|---|
| 2025.12.05 | ₩7,224 | ₩7,305 | ₩7,104 | ₩7,184 | -0.56% | 4.5만 |
|---|
| 2025.12.04 | ₩7,077 | ₩7,231 | ₩6,836 | ₩7,198 | +1.70% | 8만 |
|---|
| 2025.12.03 | ₩7,077 | ₩7,479 | ₩6,849 | ₩7,238 | +2.27% | 4.3만 |
|---|
| 2025.12.02 | ₩7,050 | ₩7,238 | ₩6,970 | ₩7,171 | +1.71% | 2.4만 |
|---|
| 2025.12.01 | ₩7,359 | ₩7,359 | ₩7,037 | ₩7,144 | -2.91% | 3.9만 |
|---|
| 2025.11.28 | ₩7,371 | ₩7,586 | ₩7,305 | ₩7,506 | +1.84% | 2.6만 |
|---|
| 2025.11.26 | ₩7,171 | ₩7,372 | ₩7,104 | ₩7,265 | +1.31% | 2.3만 |
|---|
| 2025.11.25 | ₩7,104 | ₩7,224 | ₩6,956 | ₩7,211 | +1.51% | 2.9만 |
|---|
| 2025.11.24 | ₩7,104 | ₩7,372 | ₩6,447 | ₩7,171 | +0.94% | 5.9만 |
|---|
| 2025.11.21 | ₩7,801 | ₩7,915 | ₩6,407 | ₩7,104 | -8.93% | 41.4만 |
|---|
| 2025.11.20 | ₩8,565 | ₩8,689 | ₩7,774 | ₩7,814 | -8.76% | 5.2만 |
|---|
| 2025.11.19 | ₩8,538 | ₩8,632 | ₩8,444 | ₩8,605 | +0.78% | 2.5만 |
|---|
| 2025.11.18 | ₩8,578 | ₩8,578 | ₩8,297 | ₩8,472 | -1.23% | 3.4만 |
|---|
| 2025.11.17 | ₩8,645 | ₩8,913 | ₩8,459 | ₩8,605 | -0.47% | 1.9만 |
|---|
| 2025.11.14 | ₩8,551 | ₩8,968 | ₩8,511 | ₩8,846 | +3.45% | 1.5만 |
|---|
| 2025.11.13 | ₩8,860 | ₩8,980 | ₩8,699 | ₩8,913 | +0.61% | 8.9천 |
|---|
| 2025.11.12 | ₩9,074 | ₩9,074 | ₩8,900 | ₩8,913 | -1.77% | 2.1만 |
|---|
| 2025.11.11 | ₩8,954 | ₩9,315 | ₩8,913 | ₩9,101 | +1.65% | 1.2만 |
|---|
| 2025.11.10 | ₩9,329 | ₩9,382 | ₩8,994 | ₩9,181 | -1.58% | 1.8만 |
|---|
| 2025.11.07 | ₩9,490 | ₩9,490 | ₩9,248 | ₩9,262 | -2.40% | 6.9천 |
|---|
| 2025.11.06 | ₩9,516 | ₩9,516 | ₩8,712 | ₩9,356 | -1.69% | 4.7만 |
|---|
| 2025.11.05 | ₩9,651 | ₩9,716 | ₩9,423 | ₩9,516 | -1.39% | 8.4천 |
|---|
| 2025.11.04 | ₩9,986 | ₩9,986 | ₩9,382 | ₩9,651 | -3.36% | 4.5만 |
|---|
| 2025.11.03 | ₩10,120 | ₩10,334 | ₩9,999 | ₩9,999 | -1.19% | 1.7만 |
|---|
| 2025.10.31 | ₩10,388 | ₩10,388 | ₩10,053 | ₩10,120 | -2.58% | 2만 |
|---|
| 2025.10.30 | ₩10,053 | ₩10,227 | ₩10,019 | ₩10,120 | +0.67% | 3.5만 |
|---|
| 2025.10.29 | ₩10,173 | ₩10,374 | ₩10,121 | ₩10,254 | +0.79% | 1.4만 |
|---|
| 2025.10.28 | ₩10,254 | ₩10,254 | ₩10,146 | ₩10,240 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩10,213 | ₩10,589 | ₩10,200 | ₩10,307 | +0.92% | 2.7만 |
|---|
| 2025.10.24 | ₩10,093 | ₩10,254 | ₩10,093 | ₩10,133 | +0.40% | 1.1만 |
|---|
| 2025.10.23 | ₩10,200 | ₩10,400 | ₩10,066 | ₩10,227 | +0.26% | 3.8만 |
|---|
| 2025.10.22 | ₩10,374 | ₩10,502 | ₩9,892 | ₩10,254 | -1.16% | 3.4만 |
|---|
| 2025.10.21 | ₩10,334 | ₩10,583 | ₩10,321 | ₩10,549 | +2.08% | 7.5천 |
|---|
| 2025.10.20 | ₩10,508 | ₩10,709 | ₩10,348 | ₩10,415 | -0.89% | 1.4만 |
|---|
| 2025.10.17 | ₩10,870 | ₩10,870 | ₩10,589 | ₩10,589 | -2.59% | 4.9만 |
|---|
| 2025.10.16 | ₩11,259 | ₩11,326 | ₩10,428 | ₩10,870 | -3.45% | 7.5만 |
|---|
| 2025.10.15 | ₩11,125 | ₩11,326 | ₩11,125 | ₩11,246 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩11,326 | ₩11,326 | ₩11,098 | ₩11,098 | -2.01% | 8.5천 |
|---|
| 2025.10.13 | ₩11,380 | ₩11,393 | ₩11,125 | ₩11,205 | -1.53% | 5.4만 |
|---|
| 2025.10.10 | ₩11,406 | ₩11,581 | ₩11,165 | ₩11,232 | -1.53% | 8.9만 |
|---|