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 | ₩27,383 | ₩27,705 | ₩27,383 | ₩27,664 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,107 | ₩28,107 | ₩27,892 | ₩27,892 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,611 | ₩27,611 | ₩27,584 | ₩27,584 | -0.10% | 700 |
| 2026.10.06 | ₩27,959 | ₩27,959 | ₩27,584 | ₩27,879 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,538 | ₩28,697 | ₩26,538 | ₩27,758 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,912 | ₩28,912 | ₩27,638 | ₩28,147 | -2.64% | 5천 |
| 2026.10.01 | ₩26,404 | ₩29,220 | ₩26,377 | ₩29,099 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,214 | ₩28,214 | ₩24,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,130 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,831 | ₩28,831 | ₩28,295 | ₩28,549 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,099 | ₩29,166 | ₩28,818 | ₩29,166 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,871 | ₩28,871 | ₩28,335 | ₩28,643 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,885 | ₩29,475 | ₩28,885 | ₩29,153 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,059 | ₩29,059 | ₩29,059 | ₩29,059 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,609 | ₩29,609 | ₩29,354 | ₩29,354 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,515 | ₩30,467 | ₩29,046 | ₩29,046 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,515 | ₩29,555 | ₩29,381 | ₩29,502 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,823 | ₩30,065 | ₩29,488 | ₩29,502 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,810 | ₩29,837 | ₩29,810 | ₩29,837 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,555 | ₩29,864 | ₩29,502 | ₩29,676 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,199 | ₩30,293 | ₩29,649 | ₩29,931 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,132 | ₩30,199 | ₩29,770 | ₩30,199 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,212 | ₩30,373 | ₩30,199 | ₩30,306 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,092 | ₩30,266 | ₩29,984 | ₩30,118 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,199 | ₩30,440 | ₩30,199 | ₩30,373 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,293 | ₩30,400 | ₩30,266 | ₩30,373 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,440 | ₩30,467 | ₩30,306 | ₩30,320 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,655 | ₩30,682 | ₩30,320 | ₩30,641 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,440 | ₩30,480 | ₩30,440 | ₩30,467 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,038 | ₩30,641 | ₩30,038 | ₩30,548 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,172 | ₩30,306 | ₩30,172 | ₩30,306 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,105 | ₩30,775 | ₩29,850 | ₩30,333 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,306 | ₩30,708 | ₩30,306 | ₩30,641 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,890 | ₩30,521 | ₩29,890 | ₩30,320 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,145 | ₩30,574 | ₩30,145 | ₩30,373 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,561 | ₩30,843 | ₩30,561 | ₩30,588 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,226 | ₩30,601 | ₩30,185 | ₩30,601 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,159 | ₩30,816 | ₩30,159 | ₩30,427 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩30,011 | ₩30,775 | ₩30,011 | ₩30,320 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,615 | ₩30,708 | ₩30,145 | ₩30,145 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,957 | ₩30,708 | ₩29,957 | ₩30,293 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,716 | ₩30,306 | ₩29,542 | ₩29,998 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,797 | ₩30,548 | ₩29,622 | ₩29,756 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,877 | ₩29,998 | ₩29,877 | ₩29,998 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,454 | ₩31,178 | ₩30,454 | ₩30,507 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,440 | ₩31,111 | ₩30,440 | ₩30,615 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,856 | ₩30,963 | ₩29,984 | ₩30,132 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,306 | ₩31,580 | ₩29,730 | ₩30,722 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,502 | ₩30,668 | ₩29,502 | ₩29,877 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,172 | ₩30,360 | ₩29,904 | ₩30,025 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,829 | ₩30,829 | ₩29,005 | ₩30,467 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,473 | ₩31,473 | ₩30,387 | ₩30,387 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,553 | ₩32,116 | ₩31,231 | ₩31,714 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,856 | ₩31,339 | ₩30,856 | ₩31,312 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,682 | ₩30,977 | ₩30,574 | ₩30,843 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,172 | ₩30,843 | ₩30,172 | ₩30,641 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,682 | ₩30,682 | ₩30,132 | ₩30,172 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,320 | ₩30,320 | ₩29,850 | ₩30,118 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,172 | ₩30,574 | ₩29,756 | ₩29,756 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,944 | ₩30,574 | ₩29,944 | ₩30,185 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,917 | ₩30,293 | ₩29,917 | ₩30,065 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,333 | ₩30,722 | ₩30,333 | ₩30,427 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,118 | ₩30,574 | ₩29,770 | ₩30,011 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,078 | ₩30,507 | ₩29,904 | ₩29,917 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,971 | ₩30,279 | ₩29,072 | ₩30,159 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,212 | ₩30,521 | ₩29,716 | ₩29,716 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,770 | ₩30,467 | ₩29,770 | ₩29,931 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,220 | ₩30,172 | ₩29,220 | ₩29,475 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,799 | ₩30,172 | ₩27,799 | ₩28,965 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,764 | ₩29,448 | ₩28,684 | ₩29,072 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,664 | ₩29,032 | ₩27,664 | ₩28,630 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,490 | ₩28,295 | ₩27,490 | ₩27,986 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,356 | ₩28,496 | ₩27,356 | ₩27,772 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,182 | ₩27,745 | ₩27,182 | ₩27,611 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,101 | ₩28,067 | ₩27,007 | ₩27,678 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,048 | ₩27,477 | ₩26,618 | ₩27,101 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,632 | ₩27,208 | ₩26,538 | ₩26,632 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,664 | ₩27,718 | ₩26,551 | ₩26,860 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,509 | ₩28,509 | ₩27,504 | ₩27,557 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,032 | ₩29,072 | ₩28,147 | ₩28,442 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,536 | ₩29,153 | ₩28,254 | ₩28,523 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,938 | ₩29,139 | ₩28,643 | ₩28,643 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,777 | ₩29,810 | ₩28,630 | ₩28,844 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,435 | ₩30,145 | ₩28,777 | ₩28,777 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,931 | ₩30,346 | ₩29,180 | ₩29,528 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,810 | ₩30,641 | ₩29,274 | ₩29,274 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,910 | ₩31,379 | ₩29,636 | ₩29,783 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,306 | ₩32,076 | ₩30,306 | ₩31,071 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,923 | ₩31,245 | ₩29,300 | ₩29,300 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,548 | ₩31,567 | ₩30,548 | ₩30,963 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,904 | ₩31,714 | ₩29,904 | ₩30,977 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,051 | ₩31,513 | ₩29,783 | ₩29,823 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,770 | ₩30,963 | ₩29,770 | ₩30,548 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,844 | ₩30,440 | ₩28,844 | ₩30,051 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,965 | ₩29,904 | ₩28,871 | ₩28,871 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,770 | ₩29,998 | ₩28,590 | ₩29,917 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,563 | ₩29,542 | ₩28,375 | ₩29,274 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,825 | ₩30,226 | ₩27,825 | ₩28,898 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,048 | ₩28,442 | ₩27,048 | ₩28,040 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,067 | ₩28,161 | ₩27,745 | ₩28,147 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,335 | ₩28,496 | ₩27,504 | ₩28,080 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,691 | ₩28,415 | ₩27,691 | ₩28,415 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,101 | ₩28,013 | ₩26,779 | ₩27,316 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,088 | ₩27,959 | ₩27,088 | ₩27,423 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩26,994 | ₩27,490 | ₩26,551 | ₩27,302 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,343 | ₩28,375 | ₩27,343 | ₩27,343 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,747 | ₩28,496 | ₩25,747 | ₩27,343 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,860 | ₩27,423 | ₩26,605 | ₩27,101 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,182 | ₩28,013 | ₩26,820 | ₩26,820 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,316 | ₩27,530 | ₩26,283 | ₩26,283 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,638 | ₩27,638 | ₩27,235 | ₩27,638 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,040 | ₩28,831 | ₩27,168 | ₩27,168 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,756 | ₩29,756 | ₩28,549 | ₩28,549 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,187 | ₩29,555 | ₩28,187 | ₩29,300 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,659 | ₩28,630 | ₩26,659 | ₩28,563 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,155 | ₩27,410 | ₩26,565 | ₩26,565 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,617 | ₩28,724 | ₩27,329 | ₩28,147 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,643 | ₩29,166 | ₩27,866 | ₩29,019 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,825 | ₩29,005 | ₩26,806 | ₩28,965 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,115 | ₩28,295 | ₩26,149 | ₩28,295 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,444 | ₩27,933 | ₩26,350 | ₩27,490 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,484 | ₩27,155 | ₩26,095 | ₩26,686 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,693 | ₩26,417 | ₩24,822 | ₩26,323 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,143 | ₩25,854 | ₩24,406 | ₩25,854 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,406 | ₩24,406 | ₩23,641 | ₩23,869 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,709 | ₩24,138 | ₩23,373 | ₩24,138 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,320 | ₩23,816 | ₩22,488 | ₩23,226 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,793 | ₩26,793 | ₩24,433 | ₩25,090 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,157 | ₩25,814 | ₩24,527 | ₩24,527 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,827 | ₩25,894 | ₩25,210 | ₩25,210 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,412 | ₩27,316 | ₩25,063 | ₩25,143 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,163 | ₩26,270 | ₩25,412 | ₩25,412 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,578 | ₩27,061 | ₩26,578 | ₩26,645 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,927 | ₩27,490 | ₩26,149 | ₩26,981 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,364 | ₩27,611 | ₩26,364 | ₩27,356 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,672 | ₩26,820 | ₩26,404 | ₩26,404 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,128 | ₩27,195 | ₩24,875 | ₩26,927 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,967 | ₩26,967 | ₩26,967 | ₩26,967 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,021 | ₩28,818 | ₩26,846 | ₩27,021 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,423 | ₩27,423 | ₩26,565 | ₩26,578 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,195 | ₩27,571 | ₩26,940 | ₩27,182 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,638 | ₩27,638 | ₩26,753 | ₩27,101 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,356 | ₩27,892 | ₩26,846 | ₩26,846 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,182 | ₩28,094 | ₩27,168 | ₩27,919 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,088 | ₩27,664 | ₩27,088 | ₩27,664 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,329 | ₩28,161 | ₩27,101 | ₩27,101 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,482 | ₩28,482 | ₩27,490 | ₩27,490 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,174 | ₩28,979 | ₩28,174 | ₩28,496 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,367 | ₩29,367 | ₩28,643 | ₩28,643 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,622 | ₩29,676 | ₩29,005 | ₩29,448 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,084 | ₩31,084 | ₩29,126 | ₩29,609 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,406 | ₩31,620 | ₩30,802 | ₩31,178 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩30,990 | ₩31,553 | ₩30,279 | ₩30,950 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,011 | ₩31,446 | ₩29,005 | ₩31,044 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,843 | ₩31,459 | ₩30,454 | ₩30,454 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩29,005 | ₩31,003 | ₩29,005 | ₩30,896 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,205 | ₩31,312 | ₩30,306 | ₩31,178 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,843 | ₩31,459 | ₩30,843 | ₩31,459 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,366 | ₩31,392 | ₩30,682 | ₩31,258 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,172 | ₩31,513 | ₩30,159 | ₩30,963 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,044 | ₩31,044 | ₩29,649 | ₩30,843 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,528 | ₩31,044 | ₩29,488 | ₩30,950 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,172 | ₩30,480 | ₩28,657 | ₩30,172 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,984 | ₩30,574 | ₩28,965 | ₩30,480 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,799 | ₩29,180 | ₩27,799 | ₩29,180 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,369 | ₩28,094 | ₩27,369 | ₩27,866 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,423 | ₩27,638 | ₩27,101 | ₩27,490 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,664 | ₩27,892 | ₩27,450 | ₩27,892 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,053 | ₩28,080 | ₩27,436 | ₩27,436 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,831 | ₩28,831 | ₩28,094 | ₩28,094 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,818 | ₩29,193 | ₩28,751 | ₩28,751 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,408 | ₩29,408 | ₩28,898 | ₩29,153 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,643 | ₩29,931 | ₩28,643 | ₩29,207 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,300 | ₩30,038 | ₩28,563 | ₩29,354 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,166 | ₩30,279 | ₩28,643 | ₩30,279 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,764 | ₩29,032 | ₩28,764 | ₩28,938 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,482 | ₩28,831 | ₩28,482 | ₩28,831 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,496 | ₩28,643 | ₩28,496 | ₩28,509 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,026 | ₩28,831 | ₩28,026 | ₩28,764 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,684 | ₩28,710 | ₩28,429 | ₩28,710 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,429 | ₩28,831 | ₩28,429 | ₩28,831 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,402 | ₩28,764 | ₩28,402 | ₩28,764 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,986 | ₩29,072 | ₩27,852 | ₩28,844 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,396 | ₩28,509 | ₩27,396 | ₩28,067 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,839 | ₩27,839 | ₩27,195 | ₩27,195 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,726 | ₩28,576 | ₩26,726 | ₩28,187 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,101 | ₩27,812 | ₩27,021 | ₩27,812 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,195 | ₩27,450 | ₩27,021 | ₩27,021 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,356 | ₩27,973 | ₩26,940 | ₩26,940 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,820 | ₩27,276 | ₩26,820 | ₩27,276 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,504 | ₩27,718 | ₩26,860 | ₩26,967 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,597 | ₩27,986 | ₩27,490 | ₩27,745 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,919 | ₩27,919 | ₩27,369 | ₩27,369 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,571 | ₩28,295 | ₩27,571 | ₩27,986 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,724 | ₩28,724 | ₩27,624 | ₩27,624 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,986 | ₩28,724 | ₩27,879 | ₩28,724 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,879 | ₩28,576 | ₩27,879 | ₩28,576 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,839 | ₩28,777 | ₩27,839 | ₩28,777 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,120 | ₩28,201 | ₩27,128 | ₩28,201 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩28,295 | ₩28,818 | ₩28,268 | ₩28,818 | +1.85% | 2.7천 |
|---|
| 2025.12.19 | ₩28,228 | ₩28,630 | ₩27,691 | ₩28,107 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,678 | ₩28,603 | ₩27,678 | ₩28,603 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,624 | ₩28,563 | ₩26,632 | ₩28,549 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,208 | ₩27,959 | ₩26,940 | ₩27,758 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,302 | ₩27,785 | ₩27,302 | ₩27,785 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,201 | ₩28,201 | ₩28,201 | ₩28,201 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,892 | ₩28,201 | ₩26,967 | ₩28,201 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,638 | ₩28,134 | ₩27,235 | ₩27,933 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,624 | ₩27,825 | ₩26,806 | ₩27,758 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,544 | ₩28,174 | ₩26,806 | ₩27,839 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,509 | ₩28,818 | ₩27,557 | ₩27,825 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,490 | ₩28,335 | ₩27,490 | ₩27,973 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,490 | ₩28,321 | ₩27,410 | ₩27,664 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,080 | ₩28,080 | ₩27,155 | ₩27,490 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,222 | ₩27,906 | ₩27,222 | ₩27,356 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,163 | ₩27,638 | ₩26,163 | ₩27,584 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,672 | ₩27,155 | ₩26,672 | ₩26,900 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,800 | ₩27,423 | ₩25,800 | ₩26,860 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,733 | ₩26,766 | ₩24,942 | ₩26,766 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩25,988 | ₩25,988 | ₩24,889 | ₩25,519 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,377 | ₩26,377 | ₩25,599 | ₩25,599 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,820 | ₩26,820 | ₩26,230 | ₩26,337 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,187 | ₩28,187 | ₩26,846 | ₩26,954 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,094 | ₩29,126 | ₩27,638 | ₩28,201 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,163 | ₩28,187 | ₩26,163 | ₩27,611 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,919 | ₩28,321 | ₩26,511 | ₩26,565 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,900 | ₩28,281 | ₩26,283 | ₩27,812 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,517 | ₩27,557 | ₩27,517 | ₩27,557 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,128 | ₩28,684 | ₩27,088 | ₩27,584 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,664 | ₩27,745 | ₩26,913 | ₩27,745 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,222 | ₩28,094 | ₩26,618 | ₩26,618 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,873 | ₩27,678 | ₩26,712 | ₩26,712 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,584 | ₩27,892 | ₩26,686 | ₩27,356 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,852 | ₩28,979 | ₩27,235 | ₩28,201 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,705 | ₩29,072 | ₩27,705 | ₩28,603 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,912 | ₩28,912 | ₩27,490 | ₩27,731 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,207 | ₩29,676 | ₩29,072 | ₩29,072 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,247 | ₩29,622 | ₩29,220 | ₩29,220 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,247 | ₩29,247 | ₩29,086 | ₩29,086 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,810 | ₩30,025 | ₩29,703 | ₩29,703 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,448 | ₩29,730 | ₩29,354 | ₩29,730 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,118 | ₩31,044 | ₩28,952 | ₩29,207 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,896 | ₩30,963 | ₩29,810 | ₩29,810 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,373 | ₩30,816 | ₩30,373 | ₩30,440 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,890 | ₩31,071 | ₩29,394 | ₩30,507 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,300 | ₩30,843 | ₩29,300 | ₩30,172 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,582 | ₩29,823 | ₩29,582 | ₩29,823 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,971 | ₩29,971 | ₩29,582 | ₩29,582 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,590 | ₩30,843 | ₩28,590 | ₩30,266 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,166 | ₩29,287 | ₩27,557 | ₩27,557 | -5.52% | 4.9천 |
|---|