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 | ₩27,395 | ₩27,717 | ₩27,395 | ₩27,677 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,119 | ₩28,119 | ₩27,905 | ₩27,905 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,623 | ₩27,623 | ₩27,596 | ₩27,596 | -0.10% | 700 |
| 2026.10.06 | ₩27,972 | ₩27,972 | ₩27,596 | ₩27,891 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,550 | ₩28,710 | ₩26,550 | ₩27,771 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,924 | ₩28,924 | ₩27,650 | ₩28,160 | -2.64% | 5천 |
| 2026.10.01 | ₩26,416 | ₩29,233 | ₩26,389 | ₩29,112 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,227 | ₩28,227 | ₩24,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,141 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,844 | ₩28,844 | ₩28,307 | ₩28,562 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,179 | ₩29,179 | ₩29,179 | ₩29,179 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,112 | ₩29,179 | ₩28,830 | ₩29,179 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,884 | ₩28,884 | ₩28,347 | ₩28,656 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,897 | ₩29,488 | ₩28,897 | ₩29,166 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,622 | ₩29,622 | ₩29,367 | ₩29,367 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,528 | ₩30,480 | ₩29,058 | ₩29,058 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,528 | ₩29,568 | ₩29,394 | ₩29,515 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,837 | ₩30,078 | ₩29,501 | ₩29,515 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,823 | ₩29,850 | ₩29,823 | ₩29,850 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,568 | ₩29,877 | ₩29,515 | ₩29,689 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,212 | ₩30,306 | ₩29,662 | ₩29,944 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,145 | ₩30,212 | ₩29,783 | ₩30,212 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,226 | ₩30,387 | ₩30,212 | ₩30,319 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,105 | ₩30,279 | ₩29,998 | ₩30,132 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,212 | ₩30,454 | ₩30,212 | ₩30,387 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,306 | ₩30,413 | ₩30,279 | ₩30,387 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,454 | ₩30,480 | ₩30,319 | ₩30,333 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,668 | ₩30,695 | ₩30,333 | ₩30,655 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,454 | ₩30,494 | ₩30,454 | ₩30,480 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,051 | ₩30,655 | ₩30,051 | ₩30,561 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,185 | ₩30,319 | ₩30,185 | ₩30,319 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,118 | ₩30,789 | ₩29,863 | ₩30,346 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,319 | ₩30,722 | ₩30,319 | ₩30,655 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,904 | ₩30,534 | ₩29,904 | ₩30,333 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,158 | ₩30,588 | ₩30,158 | ₩30,387 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,574 | ₩30,856 | ₩30,574 | ₩30,601 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,239 | ₩30,615 | ₩30,199 | ₩30,615 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,172 | ₩30,829 | ₩30,172 | ₩30,440 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩30,024 | ₩30,789 | ₩30,024 | ₩30,333 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,628 | ₩30,722 | ₩30,158 | ₩30,158 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,971 | ₩30,722 | ₩29,971 | ₩30,306 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,729 | ₩30,319 | ₩29,555 | ₩30,011 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,810 | ₩30,561 | ₩29,635 | ₩29,769 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,890 | ₩30,011 | ₩29,890 | ₩30,011 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,467 | ₩31,192 | ₩30,467 | ₩30,521 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,454 | ₩31,124 | ₩30,454 | ₩30,628 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,870 | ₩30,977 | ₩29,998 | ₩30,145 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,319 | ₩31,594 | ₩29,743 | ₩30,735 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,515 | ₩30,682 | ₩29,515 | ₩29,890 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,185 | ₩30,373 | ₩29,917 | ₩30,038 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,843 | ₩30,843 | ₩29,018 | ₩30,480 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,487 | ₩31,487 | ₩30,400 | ₩30,400 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,567 | ₩32,131 | ₩31,245 | ₩31,728 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,870 | ₩31,352 | ₩30,870 | ₩31,326 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,695 | ₩30,990 | ₩30,588 | ₩30,856 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,185 | ₩30,856 | ₩30,185 | ₩30,655 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,695 | ₩30,695 | ₩30,145 | ₩30,185 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,333 | ₩30,333 | ₩29,863 | ₩30,132 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,185 | ₩30,588 | ₩29,769 | ₩29,769 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,957 | ₩30,588 | ₩29,957 | ₩30,199 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,930 | ₩30,306 | ₩29,930 | ₩30,078 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,346 | ₩30,735 | ₩30,346 | ₩30,440 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,132 | ₩30,588 | ₩29,783 | ₩30,024 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,091 | ₩30,521 | ₩29,917 | ₩29,930 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,984 | ₩30,293 | ₩29,085 | ₩30,172 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,226 | ₩30,534 | ₩29,729 | ₩29,729 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,783 | ₩30,480 | ₩29,783 | ₩29,944 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,233 | ₩30,185 | ₩29,233 | ₩29,488 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,811 | ₩30,185 | ₩27,811 | ₩28,978 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,777 | ₩29,461 | ₩28,696 | ₩29,085 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,677 | ₩29,045 | ₩27,677 | ₩28,643 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,502 | ₩28,307 | ₩27,502 | ₩27,999 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,368 | ₩28,508 | ₩27,368 | ₩27,784 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,194 | ₩27,757 | ₩27,194 | ₩27,623 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,113 | ₩28,079 | ₩27,019 | ₩27,690 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,059 | ₩27,489 | ₩26,630 | ₩27,113 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,644 | ₩27,220 | ₩26,550 | ₩26,644 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,677 | ₩27,730 | ₩26,563 | ₩26,872 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,522 | ₩28,522 | ₩27,516 | ₩27,569 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,045 | ₩29,085 | ₩28,160 | ₩28,455 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,549 | ₩29,166 | ₩28,267 | ₩28,535 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,951 | ₩29,152 | ₩28,656 | ₩28,656 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,790 | ₩29,823 | ₩28,643 | ₩28,857 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,447 | ₩30,158 | ₩28,790 | ₩28,790 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,944 | ₩30,360 | ₩29,193 | ₩29,541 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,823 | ₩30,655 | ₩29,286 | ₩29,286 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,923 | ₩31,393 | ₩29,649 | ₩29,796 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,319 | ₩32,090 | ₩30,319 | ₩31,084 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,937 | ₩31,259 | ₩29,313 | ₩29,313 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,561 | ₩31,581 | ₩30,561 | ₩30,977 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,917 | ₩31,728 | ₩29,917 | ₩30,990 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,065 | ₩31,527 | ₩29,796 | ₩29,837 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,783 | ₩30,977 | ₩29,783 | ₩30,561 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,857 | ₩30,454 | ₩28,857 | ₩30,065 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,978 | ₩29,917 | ₩28,884 | ₩28,884 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,783 | ₩30,011 | ₩28,602 | ₩29,930 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,575 | ₩29,555 | ₩28,388 | ₩29,286 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,838 | ₩30,239 | ₩27,838 | ₩28,911 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,059 | ₩28,455 | ₩27,059 | ₩28,052 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,079 | ₩28,173 | ₩27,757 | ₩28,160 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,347 | ₩28,508 | ₩27,516 | ₩28,092 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,703 | ₩28,428 | ₩27,703 | ₩28,428 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,113 | ₩28,025 | ₩26,791 | ₩27,328 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,100 | ₩27,972 | ₩27,100 | ₩27,435 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩27,006 | ₩27,502 | ₩26,563 | ₩27,314 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,355 | ₩28,388 | ₩27,355 | ₩27,355 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,758 | ₩28,508 | ₩25,758 | ₩27,355 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,872 | ₩27,435 | ₩26,617 | ₩27,113 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,194 | ₩28,025 | ₩26,831 | ₩26,831 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,328 | ₩27,542 | ₩26,295 | ₩26,295 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,650 | ₩27,650 | ₩27,247 | ₩27,650 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,052 | ₩28,844 | ₩27,180 | ₩27,180 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,769 | ₩29,769 | ₩28,562 | ₩28,562 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,200 | ₩29,568 | ₩28,200 | ₩29,313 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,670 | ₩28,643 | ₩26,670 | ₩28,575 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,167 | ₩27,422 | ₩26,577 | ₩26,577 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,629 | ₩28,736 | ₩27,341 | ₩28,160 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,656 | ₩29,179 | ₩27,878 | ₩29,032 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,838 | ₩29,018 | ₩26,818 | ₩28,978 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,127 | ₩28,307 | ₩26,161 | ₩28,307 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,456 | ₩27,945 | ₩26,362 | ₩27,502 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,496 | ₩27,167 | ₩26,107 | ₩26,697 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,704 | ₩26,429 | ₩24,832 | ₩26,335 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,154 | ₩25,865 | ₩24,417 | ₩25,865 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,417 | ₩24,417 | ₩23,652 | ₩23,880 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,719 | ₩24,148 | ₩23,384 | ₩24,148 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,330 | ₩23,826 | ₩22,498 | ₩23,236 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,805 | ₩26,805 | ₩24,443 | ₩25,101 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,168 | ₩25,825 | ₩24,537 | ₩24,537 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,839 | ₩25,906 | ₩25,222 | ₩25,222 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,423 | ₩27,328 | ₩25,074 | ₩25,154 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,174 | ₩26,281 | ₩25,423 | ₩25,423 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,590 | ₩27,073 | ₩26,590 | ₩26,657 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,939 | ₩27,502 | ₩26,161 | ₩26,992 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,375 | ₩27,623 | ₩26,375 | ₩27,368 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,684 | ₩26,831 | ₩26,416 | ₩26,416 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,140 | ₩27,207 | ₩24,886 | ₩26,939 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,979 | ₩26,979 | ₩26,979 | ₩26,979 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,033 | ₩28,830 | ₩26,858 | ₩27,033 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,435 | ₩27,435 | ₩26,577 | ₩26,590 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,207 | ₩27,583 | ₩26,952 | ₩27,194 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,650 | ₩27,650 | ₩26,764 | ₩27,113 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,368 | ₩27,905 | ₩26,858 | ₩26,858 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,194 | ₩28,106 | ₩27,180 | ₩27,931 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,100 | ₩27,677 | ₩27,100 | ₩27,677 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,341 | ₩28,173 | ₩27,113 | ₩27,113 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,495 | ₩28,495 | ₩27,502 | ₩27,502 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,186 | ₩28,991 | ₩28,186 | ₩28,508 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,380 | ₩29,380 | ₩28,656 | ₩28,656 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,635 | ₩29,689 | ₩29,018 | ₩29,461 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,098 | ₩31,098 | ₩29,139 | ₩29,622 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,420 | ₩31,634 | ₩30,816 | ₩31,192 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩31,004 | ₩31,567 | ₩30,293 | ₩30,963 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩30,024 | ₩31,460 | ₩29,018 | ₩31,057 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,856 | ₩31,473 | ₩30,467 | ₩30,467 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩29,018 | ₩31,017 | ₩29,018 | ₩30,910 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,218 | ₩31,326 | ₩30,319 | ₩31,192 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,856 | ₩31,473 | ₩30,856 | ₩31,473 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,379 | ₩31,406 | ₩30,695 | ₩31,272 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,185 | ₩31,527 | ₩30,172 | ₩30,977 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,057 | ₩31,057 | ₩29,662 | ₩30,856 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,541 | ₩31,057 | ₩29,501 | ₩30,963 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,185 | ₩30,494 | ₩28,669 | ₩30,185 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,998 | ₩30,588 | ₩28,978 | ₩30,494 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,811 | ₩29,193 | ₩27,811 | ₩29,193 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,381 | ₩28,106 | ₩27,381 | ₩27,878 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,435 | ₩27,650 | ₩27,113 | ₩27,502 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,677 | ₩27,905 | ₩27,462 | ₩27,905 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,066 | ₩28,092 | ₩27,449 | ₩27,449 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,844 | ₩28,844 | ₩28,106 | ₩28,106 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,830 | ₩29,206 | ₩28,763 | ₩28,763 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,421 | ₩29,421 | ₩28,911 | ₩29,166 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,656 | ₩29,944 | ₩28,656 | ₩29,219 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,313 | ₩30,051 | ₩28,575 | ₩29,367 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,179 | ₩30,293 | ₩28,656 | ₩30,293 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,777 | ₩29,045 | ₩28,777 | ₩28,951 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,495 | ₩28,844 | ₩28,495 | ₩28,844 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,508 | ₩28,656 | ₩28,508 | ₩28,522 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,039 | ₩28,844 | ₩28,039 | ₩28,777 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,696 | ₩28,723 | ₩28,441 | ₩28,723 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,441 | ₩28,844 | ₩28,441 | ₩28,844 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,414 | ₩28,777 | ₩28,414 | ₩28,777 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,999 | ₩29,085 | ₩27,864 | ₩28,857 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,408 | ₩28,522 | ₩27,408 | ₩28,079 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,851 | ₩27,851 | ₩27,207 | ₩27,207 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,737 | ₩28,589 | ₩26,737 | ₩28,200 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,113 | ₩27,824 | ₩27,033 | ₩27,824 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,207 | ₩27,462 | ₩27,033 | ₩27,033 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,368 | ₩27,985 | ₩26,952 | ₩26,952 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,831 | ₩27,288 | ₩26,831 | ₩27,288 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,516 | ₩27,730 | ₩26,872 | ₩26,979 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,610 | ₩27,999 | ₩27,502 | ₩27,757 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,931 | ₩27,931 | ₩27,381 | ₩27,381 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,583 | ₩28,307 | ₩27,583 | ₩27,999 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,736 | ₩28,736 | ₩27,636 | ₩27,636 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,999 | ₩28,736 | ₩27,891 | ₩28,736 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,891 | ₩28,589 | ₩27,891 | ₩28,589 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,851 | ₩28,790 | ₩27,851 | ₩28,790 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,133 | ₩28,213 | ₩27,140 | ₩28,213 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩28,307 | ₩28,830 | ₩28,280 | ₩28,830 | +1.85% | 2.7천 |
|---|
| 2025.12.19 | ₩28,240 | ₩28,643 | ₩27,703 | ₩28,119 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,690 | ₩28,616 | ₩27,690 | ₩28,616 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,636 | ₩28,575 | ₩26,644 | ₩28,562 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,220 | ₩27,972 | ₩26,952 | ₩27,771 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,314 | ₩27,797 | ₩27,314 | ₩27,797 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,905 | ₩28,213 | ₩26,979 | ₩28,213 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,650 | ₩28,146 | ₩27,247 | ₩27,945 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,636 | ₩27,838 | ₩26,818 | ₩27,771 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,556 | ₩28,186 | ₩26,818 | ₩27,851 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,522 | ₩28,830 | ₩27,569 | ₩27,838 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,502 | ₩28,347 | ₩27,502 | ₩27,985 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,502 | ₩28,334 | ₩27,422 | ₩27,677 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,092 | ₩28,092 | ₩27,167 | ₩27,502 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,234 | ₩27,918 | ₩27,234 | ₩27,368 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,174 | ₩27,650 | ₩26,174 | ₩27,596 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,684 | ₩27,167 | ₩26,684 | ₩26,912 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,812 | ₩27,435 | ₩25,812 | ₩26,872 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,745 | ₩26,778 | ₩24,953 | ₩26,778 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩26,000 | ₩26,000 | ₩24,900 | ₩25,530 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,389 | ₩26,389 | ₩25,611 | ₩25,611 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,831 | ₩26,831 | ₩26,241 | ₩26,348 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,200 | ₩28,200 | ₩26,858 | ₩26,966 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,106 | ₩29,139 | ₩27,650 | ₩28,213 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,174 | ₩28,200 | ₩26,174 | ₩27,623 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,931 | ₩28,334 | ₩26,523 | ₩26,577 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,912 | ₩28,294 | ₩26,295 | ₩27,824 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,529 | ₩27,569 | ₩27,529 | ₩27,569 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,140 | ₩28,696 | ₩27,100 | ₩27,596 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,677 | ₩27,757 | ₩26,925 | ₩27,757 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,234 | ₩28,106 | ₩26,630 | ₩26,630 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,885 | ₩27,690 | ₩26,724 | ₩26,724 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,596 | ₩27,905 | ₩26,697 | ₩27,368 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,864 | ₩28,991 | ₩27,247 | ₩28,213 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,717 | ₩29,085 | ₩27,717 | ₩28,616 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,924 | ₩28,924 | ₩27,502 | ₩27,744 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,219 | ₩29,689 | ₩29,085 | ₩29,085 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,260 | ₩29,635 | ₩29,233 | ₩29,233 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,260 | ₩29,260 | ₩29,099 | ₩29,099 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,823 | ₩30,038 | ₩29,716 | ₩29,716 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,461 | ₩29,743 | ₩29,367 | ₩29,743 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,132 | ₩31,057 | ₩28,964 | ₩29,219 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,910 | ₩30,977 | ₩29,823 | ₩29,823 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,387 | ₩30,829 | ₩30,387 | ₩30,454 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,904 | ₩31,084 | ₩29,407 | ₩30,521 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,313 | ₩30,856 | ₩29,313 | ₩30,185 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,595 | ₩29,837 | ₩29,595 | ₩29,837 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,984 | ₩29,984 | ₩29,595 | ₩29,595 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,602 | ₩30,856 | ₩28,602 | ₩30,279 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,179 | ₩29,300 | ₩27,569 | ₩27,569 | -5.52% | 4.9천 |
|---|