시장 데이터를 불러오는 중
전체 종목
Capital Clean Energy Carriers Corp. - Common Share 과거 주가
Capital Clean Energy Carriers Corp. - Common Share · CCEC · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Clean Energy Carriers Corp. - Common Share · CCEC · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,385 | ₩27,707 | ₩27,385 | ₩27,666 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,109 | ₩28,109 | ₩27,894 | ₩27,894 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,613 | ₩27,613 | ₩27,586 | ₩27,586 | -0.10% | 700 |
| 2026.10.06 | ₩27,961 | ₩27,961 | ₩27,586 | ₩27,881 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,540 | ₩28,699 | ₩26,540 | ₩27,760 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,913 | ₩28,913 | ₩27,639 | ₩28,149 | -2.64% | 5천 |
| 2026.10.01 | ₩26,406 | ₩29,222 | ₩26,379 | ₩29,101 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,216 | ₩28,216 | ₩24,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,132 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,833 | ₩28,833 | ₩28,297 | ₩28,551 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,168 | ₩29,168 | ₩29,168 | ₩29,168 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,101 | ₩29,168 | ₩28,820 | ₩29,168 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,873 | ₩28,873 | ₩28,337 | ₩28,645 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,887 | ₩29,477 | ₩28,887 | ₩29,155 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,611 | ₩29,611 | ₩29,356 | ₩29,356 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,517 | ₩30,469 | ₩29,048 | ₩29,048 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,517 | ₩29,557 | ₩29,383 | ₩29,504 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,825 | ₩30,067 | ₩29,490 | ₩29,504 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,812 | ₩29,839 | ₩29,812 | ₩29,839 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,557 | ₩29,866 | ₩29,504 | ₩29,678 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,201 | ₩30,295 | ₩29,651 | ₩29,933 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,134 | ₩30,201 | ₩29,772 | ₩30,201 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,214 | ₩30,375 | ₩30,201 | ₩30,308 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,094 | ₩30,268 | ₩29,986 | ₩30,120 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,201 | ₩30,442 | ₩30,201 | ₩30,375 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,295 | ₩30,402 | ₩30,268 | ₩30,375 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,442 | ₩30,469 | ₩30,308 | ₩30,322 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,657 | ₩30,684 | ₩30,322 | ₩30,643 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,442 | ₩30,483 | ₩30,442 | ₩30,469 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,040 | ₩30,643 | ₩30,040 | ₩30,550 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,174 | ₩30,308 | ₩30,174 | ₩30,308 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,107 | ₩30,778 | ₩29,852 | ₩30,335 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,308 | ₩30,711 | ₩30,308 | ₩30,643 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,892 | ₩30,523 | ₩29,892 | ₩30,322 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,147 | ₩30,576 | ₩30,147 | ₩30,375 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,563 | ₩30,845 | ₩30,563 | ₩30,590 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,228 | ₩30,603 | ₩30,187 | ₩30,603 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,161 | ₩30,818 | ₩30,161 | ₩30,429 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩30,013 | ₩30,778 | ₩30,013 | ₩30,322 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,617 | ₩30,711 | ₩30,147 | ₩30,147 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,960 | ₩30,711 | ₩29,960 | ₩30,295 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,718 | ₩30,308 | ₩29,544 | ₩30,000 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,799 | ₩30,550 | ₩29,624 | ₩29,758 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,879 | ₩30,000 | ₩29,879 | ₩30,000 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,456 | ₩31,180 | ₩30,456 | ₩30,509 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,442 | ₩31,113 | ₩30,442 | ₩30,617 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,858 | ₩30,965 | ₩29,986 | ₩30,134 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,308 | ₩31,582 | ₩29,732 | ₩30,724 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,504 | ₩30,670 | ₩29,504 | ₩29,879 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,174 | ₩30,362 | ₩29,906 | ₩30,027 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,831 | ₩30,831 | ₩29,007 | ₩30,469 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,475 | ₩31,475 | ₩30,389 | ₩30,389 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,555 | ₩32,119 | ₩31,234 | ₩31,716 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,858 | ₩31,341 | ₩30,858 | ₩31,314 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,684 | ₩30,979 | ₩30,576 | ₩30,845 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,174 | ₩30,845 | ₩30,174 | ₩30,643 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,684 | ₩30,684 | ₩30,134 | ₩30,174 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,322 | ₩30,322 | ₩29,852 | ₩30,120 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,174 | ₩30,576 | ₩29,758 | ₩29,758 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,946 | ₩30,576 | ₩29,946 | ₩30,187 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,919 | ₩30,295 | ₩29,919 | ₩30,067 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,335 | ₩30,724 | ₩30,335 | ₩30,429 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,120 | ₩30,576 | ₩29,772 | ₩30,013 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,080 | ₩30,509 | ₩29,906 | ₩29,919 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,973 | ₩30,281 | ₩29,074 | ₩30,161 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,214 | ₩30,523 | ₩29,718 | ₩29,718 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,772 | ₩30,469 | ₩29,772 | ₩29,933 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,222 | ₩30,174 | ₩29,222 | ₩29,477 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,800 | ₩30,174 | ₩27,800 | ₩28,967 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,766 | ₩29,450 | ₩28,685 | ₩29,074 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,666 | ₩29,034 | ₩27,666 | ₩28,632 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,492 | ₩28,297 | ₩27,492 | ₩27,988 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,358 | ₩28,498 | ₩27,358 | ₩27,774 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,183 | ₩27,747 | ₩27,183 | ₩27,613 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,103 | ₩28,069 | ₩27,009 | ₩27,680 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,049 | ₩27,479 | ₩26,620 | ₩27,103 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,634 | ₩27,210 | ₩26,540 | ₩26,634 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,666 | ₩27,720 | ₩26,553 | ₩26,862 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,511 | ₩28,511 | ₩27,505 | ₩27,559 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,034 | ₩29,074 | ₩28,149 | ₩28,444 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,538 | ₩29,155 | ₩28,256 | ₩28,525 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,940 | ₩29,141 | ₩28,645 | ₩28,645 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,779 | ₩29,812 | ₩28,632 | ₩28,846 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,436 | ₩30,147 | ₩28,779 | ₩28,779 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,933 | ₩30,348 | ₩29,182 | ₩29,530 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,812 | ₩30,643 | ₩29,276 | ₩29,276 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,912 | ₩31,381 | ₩29,638 | ₩29,785 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,308 | ₩32,078 | ₩30,308 | ₩31,073 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,925 | ₩31,247 | ₩29,302 | ₩29,302 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,550 | ₩31,569 | ₩30,550 | ₩30,965 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,906 | ₩31,716 | ₩29,906 | ₩30,979 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,053 | ₩31,515 | ₩29,785 | ₩29,825 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,772 | ₩30,965 | ₩29,772 | ₩30,550 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,846 | ₩30,442 | ₩28,846 | ₩30,053 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,967 | ₩29,906 | ₩28,873 | ₩28,873 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,772 | ₩30,000 | ₩28,592 | ₩29,919 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,565 | ₩29,544 | ₩28,377 | ₩29,276 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,827 | ₩30,228 | ₩27,827 | ₩28,900 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,049 | ₩28,444 | ₩27,049 | ₩28,042 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,069 | ₩28,162 | ₩27,747 | ₩28,149 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,337 | ₩28,498 | ₩27,505 | ₩28,082 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,693 | ₩28,417 | ₩27,693 | ₩28,417 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,103 | ₩28,015 | ₩26,781 | ₩27,318 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,090 | ₩27,961 | ₩27,090 | ₩27,425 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩26,996 | ₩27,492 | ₩26,553 | ₩27,304 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,344 | ₩28,377 | ₩27,344 | ₩27,344 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,749 | ₩28,498 | ₩25,749 | ₩27,344 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,862 | ₩27,425 | ₩26,607 | ₩27,103 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,183 | ₩28,015 | ₩26,821 | ₩26,821 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,318 | ₩27,532 | ₩26,285 | ₩26,285 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,639 | ₩27,639 | ₩27,237 | ₩27,639 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,042 | ₩28,833 | ₩27,170 | ₩27,170 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,758 | ₩29,758 | ₩28,551 | ₩28,551 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,189 | ₩29,557 | ₩28,189 | ₩29,302 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,660 | ₩28,632 | ₩26,660 | ₩28,565 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,157 | ₩27,411 | ₩26,567 | ₩26,567 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,618 | ₩28,726 | ₩27,331 | ₩28,149 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,645 | ₩29,168 | ₩27,867 | ₩29,021 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,827 | ₩29,007 | ₩26,808 | ₩28,967 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,116 | ₩28,297 | ₩26,151 | ₩28,297 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,446 | ₩27,934 | ₩26,352 | ₩27,492 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,486 | ₩27,157 | ₩26,097 | ₩26,687 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,695 | ₩26,419 | ₩24,823 | ₩26,325 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,145 | ₩25,856 | ₩24,407 | ₩25,856 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,407 | ₩24,407 | ₩23,643 | ₩23,871 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,710 | ₩24,139 | ₩23,375 | ₩24,139 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,321 | ₩23,817 | ₩22,490 | ₩23,227 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,795 | ₩26,795 | ₩24,434 | ₩25,091 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,158 | ₩25,816 | ₩24,528 | ₩24,528 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,829 | ₩25,896 | ₩25,212 | ₩25,212 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,413 | ₩27,318 | ₩25,065 | ₩25,145 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,164 | ₩26,272 | ₩25,413 | ₩25,413 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,580 | ₩27,063 | ₩26,580 | ₩26,647 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,929 | ₩27,492 | ₩26,151 | ₩26,982 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,365 | ₩27,613 | ₩26,365 | ₩27,358 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,674 | ₩26,821 | ₩26,406 | ₩26,406 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,130 | ₩27,197 | ₩24,877 | ₩26,929 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,023 | ₩28,820 | ₩26,848 | ₩27,023 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,425 | ₩27,425 | ₩26,567 | ₩26,580 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,197 | ₩27,572 | ₩26,942 | ₩27,183 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,639 | ₩27,639 | ₩26,754 | ₩27,103 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,894 | ₩26,848 | ₩26,848 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,183 | ₩28,095 | ₩27,170 | ₩27,921 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,090 | ₩27,666 | ₩27,090 | ₩27,666 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,331 | ₩28,162 | ₩27,103 | ₩27,103 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,484 | ₩28,484 | ₩27,492 | ₩27,492 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,176 | ₩28,981 | ₩28,176 | ₩28,498 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,369 | ₩29,369 | ₩28,645 | ₩28,645 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,624 | ₩29,678 | ₩29,007 | ₩29,450 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,086 | ₩31,086 | ₩29,128 | ₩29,611 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,408 | ₩31,622 | ₩30,804 | ₩31,180 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩30,992 | ₩31,555 | ₩30,281 | ₩30,952 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,013 | ₩31,448 | ₩29,007 | ₩31,046 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,845 | ₩31,462 | ₩30,456 | ₩30,456 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩29,007 | ₩31,006 | ₩29,007 | ₩30,898 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,207 | ₩31,314 | ₩30,308 | ₩31,180 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,845 | ₩31,462 | ₩30,845 | ₩31,462 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,368 | ₩31,394 | ₩30,684 | ₩31,260 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,174 | ₩31,515 | ₩30,161 | ₩30,965 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,046 | ₩31,046 | ₩29,651 | ₩30,845 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,530 | ₩31,046 | ₩29,490 | ₩30,952 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,174 | ₩30,483 | ₩28,659 | ₩30,174 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,986 | ₩30,576 | ₩28,967 | ₩30,483 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,800 | ₩29,182 | ₩27,800 | ₩29,182 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,371 | ₩28,095 | ₩27,371 | ₩27,867 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,425 | ₩27,639 | ₩27,103 | ₩27,492 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,666 | ₩27,894 | ₩27,452 | ₩27,894 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,055 | ₩28,082 | ₩27,438 | ₩27,438 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,833 | ₩28,833 | ₩28,095 | ₩28,095 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,820 | ₩29,195 | ₩28,753 | ₩28,753 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,410 | ₩29,410 | ₩28,900 | ₩29,155 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,645 | ₩29,933 | ₩28,645 | ₩29,209 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,302 | ₩30,040 | ₩28,565 | ₩29,356 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,168 | ₩30,281 | ₩28,645 | ₩30,281 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,766 | ₩29,034 | ₩28,766 | ₩28,940 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,484 | ₩28,833 | ₩28,484 | ₩28,833 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,498 | ₩28,645 | ₩28,498 | ₩28,511 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,028 | ₩28,833 | ₩28,028 | ₩28,766 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,685 | ₩28,712 | ₩28,431 | ₩28,712 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,431 | ₩28,833 | ₩28,431 | ₩28,833 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,404 | ₩28,766 | ₩28,404 | ₩28,766 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,988 | ₩29,074 | ₩27,854 | ₩28,846 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,398 | ₩28,511 | ₩27,398 | ₩28,069 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,841 | ₩27,841 | ₩27,197 | ₩27,197 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,728 | ₩28,578 | ₩26,728 | ₩28,189 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,103 | ₩27,814 | ₩27,023 | ₩27,814 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,197 | ₩27,452 | ₩27,023 | ₩27,023 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,358 | ₩27,975 | ₩26,942 | ₩26,942 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,821 | ₩27,277 | ₩26,821 | ₩27,277 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,505 | ₩27,720 | ₩26,862 | ₩26,969 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,599 | ₩27,988 | ₩27,492 | ₩27,747 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,921 | ₩27,921 | ₩27,371 | ₩27,371 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,572 | ₩28,297 | ₩27,572 | ₩27,988 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,726 | ₩28,726 | ₩27,626 | ₩27,626 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,988 | ₩28,726 | ₩27,881 | ₩28,726 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,881 | ₩28,578 | ₩27,881 | ₩28,578 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,841 | ₩28,779 | ₩27,841 | ₩28,779 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,122 | ₩28,203 | ₩27,130 | ₩28,203 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩28,297 | ₩28,820 | ₩28,270 | ₩28,820 | +1.85% | 2.7천 |
|---|
| 2025.12.19 | ₩28,230 | ₩28,632 | ₩27,693 | ₩28,109 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,680 | ₩28,605 | ₩27,680 | ₩28,605 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,626 | ₩28,565 | ₩26,634 | ₩28,551 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,210 | ₩27,961 | ₩26,942 | ₩27,760 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,304 | ₩27,787 | ₩27,304 | ₩27,787 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,894 | ₩28,203 | ₩26,969 | ₩28,203 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,639 | ₩28,136 | ₩27,237 | ₩27,934 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,626 | ₩27,827 | ₩26,808 | ₩27,760 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,546 | ₩28,176 | ₩26,808 | ₩27,841 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,511 | ₩28,820 | ₩27,559 | ₩27,827 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,492 | ₩28,337 | ₩27,492 | ₩27,975 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,492 | ₩28,323 | ₩27,411 | ₩27,666 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,082 | ₩28,082 | ₩27,157 | ₩27,492 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,224 | ₩27,908 | ₩27,224 | ₩27,358 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,164 | ₩27,639 | ₩26,164 | ₩27,586 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,674 | ₩27,157 | ₩26,674 | ₩26,902 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,802 | ₩27,425 | ₩25,802 | ₩26,862 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,735 | ₩26,768 | ₩24,944 | ₩26,768 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩25,990 | ₩25,990 | ₩24,890 | ₩25,521 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,379 | ₩26,379 | ₩25,601 | ₩25,601 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,821 | ₩26,821 | ₩26,231 | ₩26,339 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,189 | ₩28,189 | ₩26,848 | ₩26,956 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,095 | ₩29,128 | ₩27,639 | ₩28,203 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,164 | ₩28,189 | ₩26,164 | ₩27,613 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,921 | ₩28,323 | ₩26,513 | ₩26,567 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,902 | ₩28,283 | ₩26,285 | ₩27,814 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,519 | ₩27,559 | ₩27,519 | ₩27,559 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,130 | ₩28,685 | ₩27,090 | ₩27,586 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,666 | ₩27,747 | ₩26,915 | ₩27,747 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,224 | ₩28,095 | ₩26,620 | ₩26,620 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,875 | ₩27,680 | ₩26,714 | ₩26,714 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,586 | ₩27,894 | ₩26,687 | ₩27,358 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,854 | ₩28,981 | ₩27,237 | ₩28,203 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,707 | ₩29,074 | ₩27,707 | ₩28,605 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,913 | ₩28,913 | ₩27,492 | ₩27,733 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,209 | ₩29,678 | ₩29,074 | ₩29,074 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,249 | ₩29,624 | ₩29,222 | ₩29,222 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,249 | ₩29,249 | ₩29,088 | ₩29,088 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,812 | ₩30,027 | ₩29,705 | ₩29,705 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,450 | ₩29,732 | ₩29,356 | ₩29,732 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,120 | ₩31,046 | ₩28,954 | ₩29,209 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,898 | ₩30,965 | ₩29,812 | ₩29,812 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,375 | ₩30,818 | ₩30,375 | ₩30,442 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,892 | ₩31,073 | ₩29,396 | ₩30,509 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,302 | ₩30,845 | ₩29,302 | ₩30,174 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,584 | ₩29,825 | ₩29,584 | ₩29,825 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,973 | ₩29,973 | ₩29,584 | ₩29,584 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,592 | ₩30,845 | ₩28,592 | ₩30,268 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,168 | ₩29,289 | ₩27,559 | ₩27,559 | -5.52% | 4.9천 |
|---|