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 | ₩27,388 | ₩27,710 | ₩27,388 | ₩27,670 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,112 | ₩28,112 | ₩27,898 | ₩27,898 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,616 | ₩27,616 | ₩27,589 | ₩27,589 | -0.10% | 700 |
| 2026.10.06 | ₩27,965 | ₩27,965 | ₩27,589 | ₩27,884 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,543 | ₩28,702 | ₩26,543 | ₩27,763 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,917 | ₩28,917 | ₩27,643 | ₩28,152 | -2.64% | 5천 |
| 2026.10.01 | ₩26,409 | ₩29,225 | ₩26,382 | ₩29,105 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,219 | ₩28,219 | ₩24,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,135 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,836 | ₩28,836 | ₩28,300 | ₩28,555 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,105 | ₩29,172 | ₩28,823 | ₩29,172 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,877 | ₩28,877 | ₩28,340 | ₩28,649 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,890 | ₩29,480 | ₩28,890 | ₩29,158 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,064 | ₩29,064 | ₩29,064 | ₩29,064 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,614 | ₩29,614 | ₩29,360 | ₩29,360 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,520 | ₩30,473 | ₩29,051 | ₩29,051 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,520 | ₩29,561 | ₩29,386 | ₩29,507 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,829 | ₩30,070 | ₩29,494 | ₩29,507 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,816 | ₩29,842 | ₩29,816 | ₩29,842 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,561 | ₩29,869 | ₩29,507 | ₩29,681 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,205 | ₩30,298 | ₩29,655 | ₩29,936 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,137 | ₩30,205 | ₩29,775 | ₩30,205 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,218 | ₩30,379 | ₩30,205 | ₩30,312 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,097 | ₩30,272 | ₩29,990 | ₩30,124 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,205 | ₩30,446 | ₩30,205 | ₩30,379 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,298 | ₩30,406 | ₩30,272 | ₩30,379 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,446 | ₩30,473 | ₩30,312 | ₩30,325 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,661 | ₩30,687 | ₩30,325 | ₩30,647 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,446 | ₩30,486 | ₩30,446 | ₩30,473 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,044 | ₩30,647 | ₩30,044 | ₩30,553 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,178 | ₩30,312 | ₩30,178 | ₩30,312 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,111 | ₩30,781 | ₩29,856 | ₩30,339 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,312 | ₩30,714 | ₩30,312 | ₩30,647 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,896 | ₩30,526 | ₩29,896 | ₩30,325 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,151 | ₩30,580 | ₩30,151 | ₩30,379 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,567 | ₩30,848 | ₩30,567 | ₩30,593 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,231 | ₩30,607 | ₩30,191 | ₩30,607 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,164 | ₩30,821 | ₩30,164 | ₩30,433 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩30,017 | ₩30,781 | ₩30,017 | ₩30,325 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,620 | ₩30,714 | ₩30,151 | ₩30,151 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,963 | ₩30,714 | ₩29,963 | ₩30,298 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,722 | ₩30,312 | ₩29,547 | ₩30,003 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,802 | ₩30,553 | ₩29,628 | ₩29,762 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,883 | ₩30,003 | ₩29,883 | ₩30,003 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,459 | ₩31,184 | ₩30,459 | ₩30,513 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,446 | ₩31,117 | ₩30,446 | ₩30,620 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,862 | ₩30,969 | ₩29,990 | ₩30,137 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,312 | ₩31,586 | ₩29,735 | ₩30,728 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,507 | ₩30,674 | ₩29,507 | ₩29,883 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,178 | ₩30,365 | ₩29,909 | ₩30,030 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,835 | ₩30,835 | ₩29,011 | ₩30,473 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,479 | ₩31,479 | ₩30,392 | ₩30,392 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,559 | ₩32,122 | ₩31,237 | ₩31,720 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,862 | ₩31,345 | ₩30,862 | ₩31,318 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,687 | ₩30,982 | ₩30,580 | ₩30,848 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,178 | ₩30,848 | ₩30,178 | ₩30,647 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,687 | ₩30,687 | ₩30,137 | ₩30,178 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,325 | ₩30,325 | ₩29,856 | ₩30,124 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,178 | ₩30,580 | ₩29,762 | ₩29,762 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,950 | ₩30,580 | ₩29,950 | ₩30,191 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,923 | ₩30,298 | ₩29,923 | ₩30,070 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,339 | ₩30,728 | ₩30,339 | ₩30,433 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,124 | ₩30,580 | ₩29,775 | ₩30,017 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,084 | ₩30,513 | ₩29,909 | ₩29,923 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,976 | ₩30,285 | ₩29,078 | ₩30,164 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,218 | ₩30,526 | ₩29,722 | ₩29,722 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,775 | ₩30,473 | ₩29,775 | ₩29,936 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,225 | ₩30,178 | ₩29,225 | ₩29,480 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,804 | ₩30,178 | ₩27,804 | ₩28,971 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,769 | ₩29,453 | ₩28,689 | ₩29,078 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,670 | ₩29,038 | ₩27,670 | ₩28,635 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,495 | ₩28,300 | ₩27,495 | ₩27,991 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,361 | ₩28,501 | ₩27,361 | ₩27,777 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,187 | ₩27,750 | ₩27,187 | ₩27,616 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,106 | ₩28,072 | ₩27,012 | ₩27,683 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,053 | ₩27,482 | ₩26,623 | ₩27,106 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,637 | ₩27,214 | ₩26,543 | ₩26,637 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,670 | ₩27,723 | ₩26,556 | ₩26,865 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,515 | ₩28,515 | ₩27,509 | ₩27,562 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,038 | ₩29,078 | ₩28,152 | ₩28,447 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,541 | ₩29,158 | ₩28,260 | ₩28,528 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,944 | ₩29,145 | ₩28,649 | ₩28,649 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,783 | ₩29,816 | ₩28,635 | ₩28,850 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,440 | ₩30,151 | ₩28,783 | ₩28,783 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,936 | ₩30,352 | ₩29,185 | ₩29,534 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,816 | ₩30,647 | ₩29,279 | ₩29,279 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,915 | ₩31,385 | ₩29,641 | ₩29,789 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,312 | ₩32,082 | ₩30,312 | ₩31,076 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,929 | ₩31,251 | ₩29,306 | ₩29,306 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,553 | ₩31,573 | ₩30,553 | ₩30,969 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,909 | ₩31,720 | ₩29,909 | ₩30,982 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,057 | ₩31,519 | ₩29,789 | ₩29,829 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,775 | ₩30,969 | ₩29,775 | ₩30,553 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,850 | ₩30,446 | ₩28,850 | ₩30,057 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,971 | ₩29,909 | ₩28,877 | ₩28,877 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,775 | ₩30,003 | ₩28,595 | ₩29,923 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,568 | ₩29,547 | ₩28,380 | ₩29,279 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,831 | ₩30,231 | ₩27,831 | ₩28,904 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,053 | ₩28,447 | ₩27,053 | ₩28,045 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,072 | ₩28,166 | ₩27,750 | ₩28,152 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,340 | ₩28,501 | ₩27,509 | ₩28,085 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,696 | ₩28,421 | ₩27,696 | ₩28,421 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,106 | ₩28,018 | ₩26,784 | ₩27,321 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,093 | ₩27,965 | ₩27,093 | ₩27,428 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩26,999 | ₩27,495 | ₩26,556 | ₩27,307 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,348 | ₩28,380 | ₩27,348 | ₩27,348 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,752 | ₩28,501 | ₩25,752 | ₩27,348 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,865 | ₩27,428 | ₩26,610 | ₩27,106 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,187 | ₩28,018 | ₩26,825 | ₩26,825 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,321 | ₩27,535 | ₩26,288 | ₩26,288 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,643 | ₩27,643 | ₩27,240 | ₩27,643 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,045 | ₩28,836 | ₩27,173 | ₩27,173 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,762 | ₩29,762 | ₩28,555 | ₩28,555 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,193 | ₩29,561 | ₩28,193 | ₩29,306 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,664 | ₩28,635 | ₩26,664 | ₩28,568 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,160 | ₩27,415 | ₩26,570 | ₩26,570 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,622 | ₩28,729 | ₩27,334 | ₩28,152 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,649 | ₩29,172 | ₩27,871 | ₩29,024 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,831 | ₩29,011 | ₩26,811 | ₩28,971 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,120 | ₩28,300 | ₩26,154 | ₩28,300 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,449 | ₩27,938 | ₩26,355 | ₩27,495 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,489 | ₩27,160 | ₩26,100 | ₩26,690 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,698 | ₩26,422 | ₩24,826 | ₩26,328 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,148 | ₩25,859 | ₩24,410 | ₩25,859 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,410 | ₩24,410 | ₩23,646 | ₩23,874 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,713 | ₩24,142 | ₩23,378 | ₩24,142 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,324 | ₩23,820 | ₩22,492 | ₩23,230 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,798 | ₩26,798 | ₩24,437 | ₩25,094 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,161 | ₩25,819 | ₩24,531 | ₩24,531 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,832 | ₩25,899 | ₩25,215 | ₩25,215 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,416 | ₩27,321 | ₩25,068 | ₩25,148 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,167 | ₩26,275 | ₩25,416 | ₩25,416 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,583 | ₩27,066 | ₩26,583 | ₩26,650 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,932 | ₩27,495 | ₩26,154 | ₩26,986 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,369 | ₩27,616 | ₩26,369 | ₩27,361 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,677 | ₩26,825 | ₩26,409 | ₩26,409 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,133 | ₩27,200 | ₩24,880 | ₩26,932 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,026 | ₩28,823 | ₩26,851 | ₩27,026 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,428 | ₩27,428 | ₩26,570 | ₩26,583 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,200 | ₩27,576 | ₩26,945 | ₩27,187 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,643 | ₩27,643 | ₩26,758 | ₩27,106 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,361 | ₩27,898 | ₩26,851 | ₩26,851 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,187 | ₩28,099 | ₩27,173 | ₩27,924 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,093 | ₩27,670 | ₩27,093 | ₩27,670 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,334 | ₩28,166 | ₩27,106 | ₩27,106 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,488 | ₩28,488 | ₩27,495 | ₩27,495 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,179 | ₩28,984 | ₩28,179 | ₩28,501 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,373 | ₩29,373 | ₩28,649 | ₩28,649 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,628 | ₩29,681 | ₩29,011 | ₩29,453 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,090 | ₩31,090 | ₩29,132 | ₩29,614 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,412 | ₩31,626 | ₩30,808 | ₩31,184 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩30,996 | ₩31,559 | ₩30,285 | ₩30,956 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,017 | ₩31,452 | ₩29,011 | ₩31,049 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,848 | ₩31,465 | ₩30,459 | ₩30,459 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩29,011 | ₩31,009 | ₩29,011 | ₩30,902 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,210 | ₩31,318 | ₩30,312 | ₩31,184 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,848 | ₩31,465 | ₩30,848 | ₩31,465 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,371 | ₩31,398 | ₩30,687 | ₩31,264 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,178 | ₩31,519 | ₩30,164 | ₩30,969 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,049 | ₩31,049 | ₩29,655 | ₩30,848 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,534 | ₩31,049 | ₩29,494 | ₩30,956 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,178 | ₩30,486 | ₩28,662 | ₩30,178 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,990 | ₩30,580 | ₩28,971 | ₩30,486 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,804 | ₩29,185 | ₩27,804 | ₩29,185 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,375 | ₩28,099 | ₩27,375 | ₩27,871 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,428 | ₩27,643 | ₩27,106 | ₩27,495 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,670 | ₩27,898 | ₩27,455 | ₩27,898 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,059 | ₩28,085 | ₩27,442 | ₩27,442 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,836 | ₩28,836 | ₩28,099 | ₩28,099 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,823 | ₩29,199 | ₩28,756 | ₩28,756 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,413 | ₩29,413 | ₩28,904 | ₩29,158 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,649 | ₩29,936 | ₩28,649 | ₩29,212 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,306 | ₩30,044 | ₩28,568 | ₩29,360 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,172 | ₩30,285 | ₩28,649 | ₩30,285 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,769 | ₩29,038 | ₩28,769 | ₩28,944 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,488 | ₩28,836 | ₩28,488 | ₩28,836 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,501 | ₩28,649 | ₩28,501 | ₩28,515 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,032 | ₩28,836 | ₩28,032 | ₩28,769 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,689 | ₩28,716 | ₩28,434 | ₩28,716 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,434 | ₩28,836 | ₩28,434 | ₩28,836 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,407 | ₩28,769 | ₩28,407 | ₩28,769 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,991 | ₩29,078 | ₩27,857 | ₩28,850 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,401 | ₩28,515 | ₩27,401 | ₩28,072 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,844 | ₩27,844 | ₩27,200 | ₩27,200 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,731 | ₩28,582 | ₩26,731 | ₩28,193 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,106 | ₩27,817 | ₩27,026 | ₩27,817 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,200 | ₩27,455 | ₩27,026 | ₩27,026 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,361 | ₩27,978 | ₩26,945 | ₩26,945 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,825 | ₩27,281 | ₩26,825 | ₩27,281 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,509 | ₩27,723 | ₩26,865 | ₩26,972 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,603 | ₩27,991 | ₩27,495 | ₩27,750 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,924 | ₩27,924 | ₩27,375 | ₩27,375 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,576 | ₩28,300 | ₩27,576 | ₩27,991 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,729 | ₩28,729 | ₩27,629 | ₩27,629 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,991 | ₩28,729 | ₩27,884 | ₩28,729 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,884 | ₩28,582 | ₩27,884 | ₩28,582 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,844 | ₩28,783 | ₩27,844 | ₩28,783 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,126 | ₩28,206 | ₩27,133 | ₩28,206 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩28,300 | ₩28,823 | ₩28,273 | ₩28,823 | +1.85% | 2.7천 |
|---|
| 2025.12.19 | ₩28,233 | ₩28,635 | ₩27,696 | ₩28,112 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,683 | ₩28,608 | ₩27,683 | ₩28,608 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,629 | ₩28,568 | ₩26,637 | ₩28,555 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,214 | ₩27,965 | ₩26,945 | ₩27,763 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,307 | ₩27,790 | ₩27,307 | ₩27,790 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,898 | ₩28,206 | ₩26,972 | ₩28,206 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,643 | ₩28,139 | ₩27,240 | ₩27,938 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,629 | ₩27,831 | ₩26,811 | ₩27,763 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,549 | ₩28,179 | ₩26,811 | ₩27,844 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,515 | ₩28,823 | ₩27,562 | ₩27,831 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,495 | ₩28,340 | ₩27,495 | ₩27,978 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,495 | ₩28,327 | ₩27,415 | ₩27,670 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,085 | ₩28,085 | ₩27,160 | ₩27,495 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,227 | ₩27,911 | ₩27,227 | ₩27,361 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,167 | ₩27,643 | ₩26,167 | ₩27,589 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,677 | ₩27,160 | ₩26,677 | ₩26,905 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,805 | ₩27,428 | ₩25,805 | ₩26,865 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,738 | ₩26,771 | ₩24,947 | ₩26,771 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩25,993 | ₩25,993 | ₩24,893 | ₩25,524 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,382 | ₩26,382 | ₩25,604 | ₩25,604 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,825 | ₩26,825 | ₩26,234 | ₩26,342 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,193 | ₩28,193 | ₩26,851 | ₩26,959 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,099 | ₩29,132 | ₩27,643 | ₩28,206 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,167 | ₩28,193 | ₩26,167 | ₩27,616 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,924 | ₩28,327 | ₩26,516 | ₩26,570 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,905 | ₩28,287 | ₩26,288 | ₩27,817 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,522 | ₩27,562 | ₩27,522 | ₩27,562 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,133 | ₩28,689 | ₩27,093 | ₩27,589 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,670 | ₩27,750 | ₩26,918 | ₩27,750 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,227 | ₩28,099 | ₩26,623 | ₩26,623 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,878 | ₩27,683 | ₩26,717 | ₩26,717 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,589 | ₩27,898 | ₩26,690 | ₩27,361 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,857 | ₩28,984 | ₩27,240 | ₩28,206 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,710 | ₩29,078 | ₩27,710 | ₩28,608 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,917 | ₩28,917 | ₩27,495 | ₩27,737 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,212 | ₩29,681 | ₩29,078 | ₩29,078 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,252 | ₩29,628 | ₩29,225 | ₩29,225 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,252 | ₩29,252 | ₩29,091 | ₩29,091 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,816 | ₩30,030 | ₩29,708 | ₩29,708 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,453 | ₩29,735 | ₩29,360 | ₩29,735 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,124 | ₩31,049 | ₩28,957 | ₩29,212 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,902 | ₩30,969 | ₩29,816 | ₩29,816 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,379 | ₩30,821 | ₩30,379 | ₩30,446 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,896 | ₩31,076 | ₩29,400 | ₩30,513 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,306 | ₩30,848 | ₩29,306 | ₩30,178 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,588 | ₩29,829 | ₩29,588 | ₩29,829 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,976 | ₩29,976 | ₩29,588 | ₩29,588 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,595 | ₩30,848 | ₩28,595 | ₩30,272 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,172 | ₩29,292 | ₩27,562 | ₩27,562 | -5.52% | 4.9천 |
|---|