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 | ₩27,667 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,109 | ₩28,109 | ₩27,895 | ₩27,895 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,613 | ₩27,613 | ₩27,586 | ₩27,586 | -0.10% | 700 |
| 2026.10.06 | ₩27,962 | ₩27,962 | ₩27,586 | ₩27,881 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,540 | ₩28,700 | ₩26,540 | ₩27,761 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,914 | ₩28,914 | ₩27,640 | ₩28,150 | -2.64% | 5천 |
| 2026.10.01 | ₩26,406 | ₩29,223 | ₩26,379 | ₩29,102 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,217 | ₩28,217 | ₩24,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,132 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,834 | ₩28,834 | ₩28,297 | ₩28,552 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,169 | ₩29,169 | ₩29,169 | ₩29,169 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,102 | ₩29,169 | ₩28,820 | ₩29,169 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,874 | ₩28,874 | ₩28,337 | ₩28,646 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,887 | ₩29,477 | ₩28,887 | ₩29,156 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,611 | ₩29,611 | ₩29,357 | ₩29,357 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,518 | ₩30,470 | ₩29,048 | ₩29,048 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,518 | ₩29,558 | ₩29,384 | ₩29,504 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,826 | ₩30,067 | ₩29,491 | ₩29,504 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,813 | ₩29,839 | ₩29,813 | ₩29,839 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,558 | ₩29,866 | ₩29,504 | ₩29,679 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,202 | ₩30,295 | ₩29,652 | ₩29,933 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,135 | ₩30,202 | ₩29,772 | ₩30,202 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,215 | ₩30,376 | ₩30,202 | ₩30,309 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,094 | ₩30,269 | ₩29,987 | ₩30,121 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,202 | ₩30,443 | ₩30,202 | ₩30,376 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,376 | ₩30,376 | ₩30,376 | ₩30,376 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,295 | ₩30,403 | ₩30,269 | ₩30,376 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,443 | ₩30,470 | ₩30,309 | ₩30,322 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,658 | ₩30,684 | ₩30,322 | ₩30,644 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,443 | ₩30,483 | ₩30,443 | ₩30,470 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,041 | ₩30,644 | ₩30,041 | ₩30,550 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,175 | ₩30,309 | ₩30,175 | ₩30,309 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,108 | ₩30,778 | ₩29,853 | ₩30,336 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,309 | ₩30,711 | ₩30,309 | ₩30,644 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,893 | ₩30,523 | ₩29,893 | ₩30,322 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,148 | ₩30,577 | ₩30,148 | ₩30,376 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,564 | ₩30,845 | ₩30,564 | ₩30,590 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,228 | ₩30,604 | ₩30,188 | ₩30,604 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,161 | ₩30,818 | ₩30,161 | ₩30,430 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩30,014 | ₩30,778 | ₩30,014 | ₩30,322 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,617 | ₩30,711 | ₩30,148 | ₩30,148 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,960 | ₩30,711 | ₩29,960 | ₩30,295 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,719 | ₩30,309 | ₩29,544 | ₩30,000 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,799 | ₩30,550 | ₩29,625 | ₩29,759 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,880 | ₩30,000 | ₩29,880 | ₩30,000 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,456 | ₩31,181 | ₩30,456 | ₩30,510 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,443 | ₩31,114 | ₩30,443 | ₩30,617 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,859 | ₩30,966 | ₩29,987 | ₩30,135 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,309 | ₩31,583 | ₩29,732 | ₩30,725 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,504 | ₩30,671 | ₩29,504 | ₩29,880 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,175 | ₩30,363 | ₩29,907 | ₩30,027 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,832 | ₩30,832 | ₩29,008 | ₩30,470 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,476 | ₩31,476 | ₩30,389 | ₩30,389 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,556 | ₩32,119 | ₩31,234 | ₩31,717 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,859 | ₩31,342 | ₩30,859 | ₩31,315 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,684 | ₩30,979 | ₩30,577 | ₩30,845 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,175 | ₩30,845 | ₩30,175 | ₩30,644 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,684 | ₩30,684 | ₩30,135 | ₩30,175 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,322 | ₩30,322 | ₩29,853 | ₩30,121 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,175 | ₩30,577 | ₩29,759 | ₩29,759 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,947 | ₩30,577 | ₩29,947 | ₩30,188 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,920 | ₩30,295 | ₩29,920 | ₩30,067 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,336 | ₩30,725 | ₩30,336 | ₩30,430 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,121 | ₩30,577 | ₩29,772 | ₩30,014 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,081 | ₩30,510 | ₩29,907 | ₩29,920 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,974 | ₩30,282 | ₩29,075 | ₩30,161 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,215 | ₩30,523 | ₩29,719 | ₩29,719 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,772 | ₩30,470 | ₩29,772 | ₩29,933 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,223 | ₩30,175 | ₩29,223 | ₩29,477 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,801 | ₩30,175 | ₩27,801 | ₩28,968 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,767 | ₩29,451 | ₩28,686 | ₩29,075 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,667 | ₩29,035 | ₩27,667 | ₩28,632 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,493 | ₩28,297 | ₩27,493 | ₩27,989 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,358 | ₩28,498 | ₩27,358 | ₩27,774 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,184 | ₩27,747 | ₩27,184 | ₩27,613 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,104 | ₩28,069 | ₩27,010 | ₩27,680 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,050 | ₩27,479 | ₩26,621 | ₩27,104 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,634 | ₩27,211 | ₩26,540 | ₩26,634 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,667 | ₩27,721 | ₩26,554 | ₩26,862 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,512 | ₩28,512 | ₩27,506 | ₩27,560 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,035 | ₩29,075 | ₩28,150 | ₩28,445 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,539 | ₩29,156 | ₩28,257 | ₩28,525 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,941 | ₩29,142 | ₩28,646 | ₩28,646 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,780 | ₩29,813 | ₩28,632 | ₩28,847 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,437 | ₩30,148 | ₩28,780 | ₩28,780 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,933 | ₩30,349 | ₩29,182 | ₩29,531 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,813 | ₩30,644 | ₩29,276 | ₩29,276 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,912 | ₩31,382 | ₩29,638 | ₩29,786 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,309 | ₩32,079 | ₩30,309 | ₩31,073 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,926 | ₩31,248 | ₩29,303 | ₩29,303 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,550 | ₩31,569 | ₩30,550 | ₩30,966 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,907 | ₩31,717 | ₩29,907 | ₩30,979 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,054 | ₩31,516 | ₩29,786 | ₩29,826 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,772 | ₩30,966 | ₩29,772 | ₩30,550 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,847 | ₩30,443 | ₩28,847 | ₩30,054 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,968 | ₩29,907 | ₩28,874 | ₩28,874 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,772 | ₩30,000 | ₩28,592 | ₩29,920 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,565 | ₩29,544 | ₩28,378 | ₩29,276 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,828 | ₩30,228 | ₩27,828 | ₩28,901 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,050 | ₩28,445 | ₩27,050 | ₩28,042 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,069 | ₩28,163 | ₩27,747 | ₩28,150 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,337 | ₩28,498 | ₩27,506 | ₩28,083 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,694 | ₩28,418 | ₩27,694 | ₩28,418 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,104 | ₩28,016 | ₩26,782 | ₩27,318 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,090 | ₩27,962 | ₩27,090 | ₩27,425 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩26,996 | ₩27,493 | ₩26,554 | ₩27,305 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,345 | ₩28,378 | ₩27,345 | ₩27,345 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,749 | ₩28,498 | ₩25,749 | ₩27,345 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,862 | ₩27,425 | ₩26,607 | ₩27,104 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,184 | ₩28,016 | ₩26,822 | ₩26,822 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,318 | ₩27,533 | ₩26,286 | ₩26,286 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,640 | ₩27,640 | ₩27,238 | ₩27,640 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,042 | ₩28,834 | ₩27,171 | ₩27,171 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,759 | ₩29,759 | ₩28,552 | ₩28,552 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,190 | ₩29,558 | ₩28,190 | ₩29,303 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,661 | ₩28,632 | ₩26,661 | ₩28,565 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,157 | ₩27,412 | ₩26,567 | ₩26,567 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,619 | ₩28,726 | ₩27,332 | ₩28,150 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,646 | ₩29,169 | ₩27,868 | ₩29,021 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,828 | ₩29,008 | ₩26,809 | ₩28,968 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,117 | ₩28,297 | ₩26,151 | ₩28,297 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,446 | ₩27,935 | ₩26,353 | ₩27,493 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,487 | ₩27,157 | ₩26,098 | ₩26,688 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,695 | ₩26,420 | ₩24,824 | ₩26,326 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,146 | ₩25,856 | ₩24,408 | ₩25,856 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,408 | ₩24,408 | ₩23,644 | ₩23,872 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,711 | ₩24,140 | ₩23,375 | ₩24,140 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,322 | ₩23,818 | ₩22,490 | ₩23,228 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,795 | ₩26,795 | ₩24,435 | ₩25,092 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,159 | ₩25,816 | ₩24,529 | ₩24,529 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,830 | ₩25,897 | ₩25,213 | ₩25,213 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,414 | ₩27,318 | ₩25,065 | ₩25,146 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,165 | ₩26,272 | ₩25,414 | ₩25,414 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,581 | ₩27,063 | ₩26,581 | ₩26,648 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,929 | ₩27,493 | ₩26,151 | ₩26,983 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,366 | ₩27,613 | ₩26,366 | ₩27,358 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,674 | ₩26,822 | ₩26,406 | ₩26,406 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,130 | ₩27,198 | ₩24,877 | ₩26,929 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,970 | ₩26,970 | ₩26,970 | ₩26,970 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,023 | ₩28,820 | ₩26,849 | ₩27,023 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,425 | ₩27,425 | ₩26,567 | ₩26,581 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,198 | ₩27,573 | ₩26,943 | ₩27,184 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,640 | ₩27,640 | ₩26,755 | ₩27,104 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,358 | ₩27,895 | ₩26,849 | ₩26,849 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,184 | ₩28,096 | ₩27,171 | ₩27,922 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,090 | ₩27,667 | ₩27,090 | ₩27,667 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,332 | ₩28,163 | ₩27,104 | ₩27,104 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,485 | ₩28,485 | ₩27,493 | ₩27,493 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,177 | ₩28,981 | ₩28,177 | ₩28,498 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,370 | ₩29,370 | ₩28,646 | ₩28,646 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,625 | ₩29,679 | ₩29,008 | ₩29,451 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,087 | ₩31,087 | ₩29,129 | ₩29,611 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,409 | ₩31,623 | ₩30,805 | ₩31,181 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩30,993 | ₩31,556 | ₩30,282 | ₩30,953 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,014 | ₩31,449 | ₩29,008 | ₩31,046 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,845 | ₩31,462 | ₩30,456 | ₩30,456 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩29,008 | ₩31,006 | ₩29,008 | ₩30,899 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,207 | ₩31,315 | ₩30,309 | ₩31,181 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,845 | ₩31,462 | ₩30,845 | ₩31,462 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,368 | ₩31,395 | ₩30,684 | ₩31,261 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,175 | ₩31,516 | ₩30,161 | ₩30,966 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,046 | ₩31,046 | ₩29,652 | ₩30,845 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,531 | ₩31,046 | ₩29,491 | ₩30,953 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,175 | ₩30,483 | ₩28,659 | ₩30,175 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,987 | ₩30,577 | ₩28,968 | ₩30,483 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,801 | ₩29,182 | ₩27,801 | ₩29,182 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,372 | ₩28,096 | ₩27,372 | ₩27,868 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,425 | ₩27,640 | ₩27,104 | ₩27,493 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,667 | ₩27,895 | ₩27,452 | ₩27,895 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,056 | ₩28,083 | ₩27,439 | ₩27,439 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,834 | ₩28,834 | ₩28,096 | ₩28,096 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,820 | ₩29,196 | ₩28,753 | ₩28,753 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,410 | ₩29,410 | ₩28,901 | ₩29,156 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,646 | ₩29,933 | ₩28,646 | ₩29,209 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,303 | ₩30,041 | ₩28,565 | ₩29,357 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,169 | ₩30,282 | ₩28,646 | ₩30,282 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,767 | ₩29,035 | ₩28,767 | ₩28,941 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,485 | ₩28,834 | ₩28,485 | ₩28,834 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,498 | ₩28,646 | ₩28,498 | ₩28,512 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,029 | ₩28,834 | ₩28,029 | ₩28,767 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,686 | ₩28,713 | ₩28,431 | ₩28,713 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,431 | ₩28,834 | ₩28,431 | ₩28,834 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,404 | ₩28,767 | ₩28,404 | ₩28,767 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,989 | ₩29,075 | ₩27,855 | ₩28,847 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,399 | ₩28,512 | ₩27,399 | ₩28,069 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,841 | ₩27,841 | ₩27,198 | ₩27,198 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,728 | ₩28,579 | ₩26,728 | ₩28,190 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,104 | ₩27,814 | ₩27,023 | ₩27,814 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,198 | ₩27,452 | ₩27,023 | ₩27,023 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,358 | ₩27,975 | ₩26,943 | ₩26,943 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,822 | ₩27,278 | ₩26,822 | ₩27,278 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,506 | ₩27,721 | ₩26,862 | ₩26,970 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,600 | ₩27,989 | ₩27,493 | ₩27,747 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,922 | ₩27,922 | ₩27,372 | ₩27,372 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,573 | ₩28,297 | ₩27,573 | ₩27,989 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,726 | ₩28,726 | ₩27,627 | ₩27,627 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,989 | ₩28,726 | ₩27,881 | ₩28,726 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,881 | ₩28,579 | ₩27,881 | ₩28,579 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,841 | ₩28,780 | ₩27,841 | ₩28,780 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,123 | ₩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 | ₩27,694 | ₩28,109 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,680 | ₩28,606 | ₩27,680 | ₩28,606 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,627 | ₩28,565 | ₩26,634 | ₩28,552 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,211 | ₩27,962 | ₩26,943 | ₩27,761 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,305 | ₩27,788 | ₩27,305 | ₩27,788 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,895 | ₩28,203 | ₩26,970 | ₩28,203 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,640 | ₩28,136 | ₩27,238 | ₩27,935 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,627 | ₩27,828 | ₩26,809 | ₩27,761 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,546 | ₩28,177 | ₩26,809 | ₩27,841 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,512 | ₩28,820 | ₩27,560 | ₩27,828 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,493 | ₩28,337 | ₩27,493 | ₩27,975 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,493 | ₩28,324 | ₩27,412 | ₩27,667 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,083 | ₩28,083 | ₩27,157 | ₩27,493 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,224 | ₩27,908 | ₩27,224 | ₩27,358 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,165 | ₩27,640 | ₩26,165 | ₩27,586 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,674 | ₩27,157 | ₩26,674 | ₩26,902 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,803 | ₩27,425 | ₩25,803 | ₩26,862 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,736 | ₩26,768 | ₩24,944 | ₩26,768 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩25,991 | ₩25,991 | ₩24,891 | ₩25,521 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,379 | ₩26,379 | ₩25,602 | ₩25,602 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,822 | ₩26,822 | ₩26,232 | ₩26,339 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,190 | ₩28,190 | ₩26,849 | ₩26,956 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,096 | ₩29,129 | ₩27,640 | ₩28,203 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,165 | ₩28,190 | ₩26,165 | ₩27,613 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,922 | ₩28,324 | ₩26,514 | ₩26,567 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,902 | ₩28,284 | ₩26,286 | ₩27,814 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,519 | ₩27,560 | ₩27,519 | ₩27,560 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,130 | ₩28,686 | ₩27,090 | ₩27,586 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,667 | ₩27,747 | ₩26,916 | ₩27,747 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,224 | ₩28,096 | ₩26,621 | ₩26,621 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,876 | ₩27,680 | ₩26,715 | ₩26,715 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,586 | ₩27,895 | ₩26,688 | ₩27,358 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,855 | ₩28,981 | ₩27,238 | ₩28,203 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,707 | ₩29,075 | ₩27,707 | ₩28,606 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,914 | ₩28,914 | ₩27,493 | ₩27,734 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,209 | ₩29,679 | ₩29,075 | ₩29,075 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,249 | ₩29,625 | ₩29,223 | ₩29,223 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,249 | ₩29,249 | ₩29,088 | ₩29,088 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,813 | ₩30,027 | ₩29,705 | ₩29,705 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,451 | ₩29,732 | ₩29,357 | ₩29,732 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,121 | ₩31,046 | ₩28,954 | ₩29,209 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,899 | ₩30,966 | ₩29,813 | ₩29,813 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,376 | ₩30,818 | ₩30,376 | ₩30,443 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,893 | ₩31,073 | ₩29,397 | ₩30,510 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,303 | ₩30,845 | ₩29,303 | ₩30,175 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,585 | ₩29,826 | ₩29,585 | ₩29,826 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,974 | ₩29,974 | ₩29,585 | ₩29,585 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,592 | ₩30,845 | ₩28,592 | ₩30,269 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,169 | ₩29,290 | ₩27,560 | ₩27,560 | -5.52% | 4.9천 |
|---|