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 | ₩27,363 | ₩27,685 | ₩27,363 | ₩27,645 | +1.03% | 3.6천 |
| 2026.10.08 | ₩28,087 | ₩28,087 | ₩27,872 | ₩27,872 | -0.76% | 2.6천 |
| 2026.10.07 | ₩27,591 | ₩27,591 | ₩27,564 | ₩27,564 | -0.10% | 700 |
| 2026.10.06 | ₩27,939 | ₩27,939 | ₩27,564 | ₩27,859 | -0.29% | 2.7천 |
| 2026.10.05 | ₩26,519 | ₩28,676 | ₩26,519 | ₩27,738 | +4.60% | 5.7천 |
| 2026.10.02 | ₩28,891 | ₩28,891 | ₩27,618 | ₩28,127 | -2.64% | 5천 |
| 2026.10.01 | ₩26,385 | ₩29,199 | ₩26,358 | ₩29,078 | +10.21% | 3.5만 |
| 2026.09.30 | ₩28,194 | ₩28,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,112 |
| -10.93% |
| 2.6만 |
| 2026.09.29 | ₩28,810 | ₩28,810 | ₩28,274 | ₩28,529 | -0.98% | 7천 |
|---|
| 2026.09.28 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩29,078 | ₩29,145 | ₩28,797 | ₩29,145 | +0.23% | 4.3천 |
|---|
| 2026.09.24 | ₩28,851 | ₩28,851 | ₩28,315 | ₩28,623 | -0.79% | 3천 |
|---|
| 2026.09.23 | ₩28,864 | ₩29,454 | ₩28,864 | ₩29,132 | +0.93% | 2.3천 |
|---|
| 2026.09.22 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 700 |
|---|
| 2026.09.21 | ₩29,588 | ₩29,588 | ₩29,333 | ₩29,333 | -0.86% | 3천 |
|---|
| 2026.09.18 | ₩29,494 | ₩30,445 | ₩29,025 | ₩29,025 | -1.59% | 1.3만 |
|---|
| 2026.09.17 | ₩29,494 | ₩29,534 | ₩29,360 | ₩29,480 | -0.05% | 5.3천 |
|---|
| 2026.09.16 | ₩29,802 | ₩30,043 | ₩29,467 | ₩29,480 | -1.08% | 3.9천 |
|---|
| 2026.09.15 | ₩29,789 | ₩29,815 | ₩29,789 | ₩29,815 | +0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩29,534 | ₩29,842 | ₩29,480 | ₩29,655 | +0.41% | 1만 |
|---|
| 2026.09.11 | ₩30,177 | ₩30,271 | ₩29,628 | ₩29,909 | -0.89% | 2.2천 |
|---|
| 2026.09.10 | ₩30,110 | ₩30,177 | ₩29,748 | ₩30,177 | +0.22% | 5.6천 |
|---|
| 2026.09.09 | ₩30,191 | ₩30,351 | ₩30,177 | ₩30,284 | +0.31% | 4.1천 |
|---|
| 2026.09.08 | ₩30,070 | ₩30,244 | ₩29,963 | ₩30,097 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩30,177 | ₩30,418 | ₩30,177 | ₩30,351 | +0.58% | 1.6천 |
|---|
| 2026.09.03 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩30,271 | ₩30,378 | ₩30,244 | ₩30,351 | +0.27% | 5.6천 |
|---|
| 2026.09.01 | ₩30,418 | ₩30,445 | ₩30,284 | ₩30,298 | -0.40% | 4.9천 |
|---|
| 2026.08.31 | ₩30,633 | ₩30,660 | ₩30,298 | ₩30,619 | -0.04% | 8.7천 |
|---|
| 2026.08.28 | ₩30,418 | ₩30,459 | ₩30,418 | ₩30,445 | +0.09% | 1.2천 |
|---|
| 2026.08.27 | ₩30,016 | ₩30,619 | ₩30,016 | ₩30,526 | +1.70% | 5.4천 |
|---|
| 2026.08.26 | ₩30,150 | ₩30,284 | ₩30,150 | ₩30,284 | +0.44% | 600 |
|---|
| 2026.08.25 | ₩30,083 | ₩30,753 | ₩29,829 | ₩30,311 | +0.76% | 7.7천 |
|---|
| 2026.08.24 | ₩30,284 | ₩30,686 | ₩30,284 | ₩30,619 | +1.11% | 1.4만 |
|---|
| 2026.08.21 | ₩29,869 | ₩30,499 | ₩29,869 | ₩30,298 | +1.44% | 5.4천 |
|---|
| 2026.08.20 | ₩30,124 | ₩30,552 | ₩30,124 | ₩30,351 | +0.76% | 5.6천 |
|---|
| 2026.08.19 | ₩30,539 | ₩30,820 | ₩30,539 | ₩30,566 | +0.09% | 6.7천 |
|---|
| 2026.08.18 | ₩30,204 | ₩30,579 | ₩30,164 | ₩30,579 | +1.24% | 5.8천 |
|---|
| 2026.08.17 | ₩30,137 | ₩30,794 | ₩30,137 | ₩30,405 | +0.89% | 6.6천 |
|---|
| 2026.08.14 | ₩29,990 | ₩30,753 | ₩29,990 | ₩30,298 | +1.03% | 7천 |
|---|
| 2026.08.13 | ₩30,593 | ₩30,686 | ₩30,124 | ₩30,124 | -1.53% | 1만 |
|---|
| 2026.08.12 | ₩29,936 | ₩30,686 | ₩29,936 | ₩30,271 | +1.12% | 9.3천 |
|---|
| 2026.08.11 | ₩29,695 | ₩30,284 | ₩29,521 | ₩29,976 | +0.95% | 8.2천 |
|---|
| 2026.08.10 | ₩29,775 | ₩30,526 | ₩29,601 | ₩29,735 | -0.14% | 1.1만 |
|---|
| 2026.08.07 | ₩29,856 | ₩29,976 | ₩29,856 | ₩29,976 | +0.40% | 1천 |
|---|
| 2026.08.06 | ₩30,432 | ₩31,155 | ₩30,432 | ₩30,485 | +0.18% | 1.3만 |
|---|
| 2026.08.05 | ₩30,418 | ₩31,088 | ₩30,418 | ₩30,593 | +0.57% | 1.1만 |
|---|
| 2026.08.04 | ₩30,834 | ₩30,941 | ₩29,963 | ₩30,110 | -2.35% | 8.6천 |
|---|
| 2026.08.03 | ₩30,284 | ₩31,557 | ₩29,708 | ₩30,700 | +1.37% | 3.6만 |
|---|
| 2026.07.31 | ₩29,480 | ₩30,646 | ₩29,480 | ₩29,856 | +1.27% | 9천 |
|---|
| 2026.07.30 | ₩30,150 | ₩30,338 | ₩29,882 | ₩30,003 | -0.49% | 8.2천 |
|---|
| 2026.07.29 | ₩30,807 | ₩30,807 | ₩28,985 | ₩30,445 | -1.17% | 1.5만 |
|---|
| 2026.07.28 | ₩31,450 | ₩31,450 | ₩30,365 | ₩30,365 | -3.45% | 1.1만 |
|---|
| 2026.07.27 | ₩31,531 | ₩32,093 | ₩31,209 | ₩31,691 | +0.51% | 1.8만 |
|---|
| 2026.07.24 | ₩30,834 | ₩31,316 | ₩30,834 | ₩31,289 | +1.48% | 6.4천 |
|---|
| 2026.07.23 | ₩30,660 | ₩30,954 | ₩30,552 | ₩30,820 | +0.52% | 1.4만 |
|---|
| 2026.07.22 | ₩30,150 | ₩30,820 | ₩30,150 | ₩30,619 | +1.56% | 8.9천 |
|---|
| 2026.07.21 | ₩30,660 | ₩30,660 | ₩30,110 | ₩30,150 | -1.66% | 7.4천 |
|---|
| 2026.07.20 | ₩30,298 | ₩30,298 | ₩29,829 | ₩30,097 | -0.66% | 7천 |
|---|
| 2026.07.17 | ₩30,150 | ₩30,552 | ₩29,735 | ₩29,735 | -1.38% | 1.3만 |
|---|
| 2026.07.16 | ₩29,923 | ₩30,552 | ₩29,923 | ₩30,164 | +0.81% | 1.3만 |
|---|
| 2026.07.15 | ₩29,896 | ₩30,271 | ₩29,896 | ₩30,043 | +0.49% | 3.1천 |
|---|
| 2026.07.14 | ₩30,311 | ₩30,700 | ₩30,311 | ₩30,405 | +0.31% | 9.2천 |
|---|
| 2026.07.13 | ₩30,097 | ₩30,552 | ₩29,748 | ₩29,990 | -0.36% | 1.2만 |
|---|
| 2026.07.10 | ₩30,057 | ₩30,485 | ₩29,882 | ₩29,896 | -0.54% | 7.3천 |
|---|
| 2026.07.09 | ₩29,949 | ₩30,258 | ₩29,052 | ₩30,137 | +0.63% | 6.9천 |
|---|
| 2026.07.08 | ₩30,191 | ₩30,499 | ₩29,695 | ₩29,695 | -1.64% | 1.2만 |
|---|
| 2026.07.07 | ₩29,748 | ₩30,445 | ₩29,748 | ₩29,909 | +0.54% | 1.8만 |
|---|
| 2026.07.06 | ₩29,199 | ₩30,150 | ₩29,199 | ₩29,454 | +0.87% | 1.3만 |
|---|
| 2026.07.02 | ₩27,779 | ₩30,150 | ₩27,779 | ₩28,944 | +4.20% | 2.3만 |
|---|
| 2026.07.01 | ₩28,743 | ₩29,427 | ₩28,663 | ₩29,052 | +1.07% | 1.4만 |
|---|
| 2026.06.30 | ₩27,645 | ₩29,011 | ₩27,645 | ₩28,609 | +3.49% | 1.3만 |
|---|
| 2026.06.29 | ₩27,470 | ₩28,274 | ₩27,470 | ₩27,966 | +1.80% | 1.4만 |
|---|
| 2026.06.26 | ₩27,336 | ₩28,475 | ₩27,336 | ₩27,752 | +1.52% | 1.4만 |
|---|
| 2026.06.25 | ₩27,162 | ₩27,725 | ₩27,162 | ₩27,591 | +1.58% | 5.7천 |
|---|
| 2026.06.24 | ₩27,082 | ₩28,047 | ₩26,988 | ₩27,658 | +2.13% | 2.3만 |
|---|
| 2026.06.23 | ₩27,028 | ₩27,457 | ₩26,599 | ₩27,082 | +0.20% | 2.8만 |
|---|
| 2026.06.22 | ₩26,613 | ₩27,189 | ₩26,519 | ₩26,613 | 0.00% | 1.3만 |
|---|
| 2026.06.18 | ₩27,645 | ₩27,698 | ₩26,532 | ₩26,841 | -2.91% | 1.3만 |
|---|
| 2026.06.17 | ₩28,489 | ₩28,489 | ₩27,484 | ₩27,537 | -3.34% | 1.7만 |
|---|
| 2026.06.16 | ₩29,011 | ₩29,052 | ₩28,127 | ₩28,422 | -2.03% | 2.4만 |
|---|
| 2026.06.15 | ₩28,516 | ₩29,132 | ₩28,234 | ₩28,502 | -0.05% | 1.8만 |
|---|
| 2026.06.12 | ₩28,918 | ₩29,119 | ₩28,623 | ₩28,623 | -1.02% | 7.5천 |
|---|
| 2026.06.11 | ₩28,757 | ₩29,789 | ₩28,609 | ₩28,824 | +0.23% | 1.4만 |
|---|
| 2026.06.10 | ₩29,413 | ₩30,124 | ₩28,757 | ₩28,757 | -2.23% | 1.2만 |
|---|
| 2026.06.09 | ₩29,909 | ₩30,325 | ₩29,159 | ₩29,507 | -1.34% | 1만 |
|---|
| 2026.06.08 | ₩29,789 | ₩30,619 | ₩29,253 | ₩29,253 | -1.80% | 9.5천 |
|---|
| 2026.06.05 | ₩30,887 | ₩31,356 | ₩29,614 | ₩29,762 | -3.64% | 9.9천 |
|---|
| 2026.06.04 | ₩30,284 | ₩32,053 | ₩30,284 | ₩31,048 | +2.52% | 3.8만 |
|---|
| 2026.06.03 | ₩30,901 | ₩31,222 | ₩29,279 | ₩29,279 | -5.25% | 1.7만 |
|---|
| 2026.06.02 | ₩30,526 | ₩31,544 | ₩30,526 | ₩30,941 | +1.36% | 2.3만 |
|---|
| 2026.06.01 | ₩29,882 | ₩31,691 | ₩29,882 | ₩30,954 | +3.59% | 2.6만 |
|---|
| 2026.05.29 | ₩30,030 | ₩31,490 | ₩29,762 | ₩29,802 | -0.76% | 2.8만 |
|---|
| 2026.05.28 | ₩29,748 | ₩30,941 | ₩29,748 | ₩30,526 | +2.61% | 2.9만 |
|---|
| 2026.05.27 | ₩28,824 | ₩30,418 | ₩28,824 | ₩30,030 | +4.18% | 1.9만 |
|---|
| 2026.05.26 | ₩28,944 | ₩29,882 | ₩28,851 | ₩28,851 | -0.32% | 9.4천 |
|---|
| 2026.05.22 | ₩29,748 | ₩29,976 | ₩28,569 | ₩29,896 | +0.50% | 4.5천 |
|---|
| 2026.05.21 | ₩28,542 | ₩29,521 | ₩28,355 | ₩29,253 | +2.49% | 7천 |
|---|
| 2026.05.20 | ₩27,805 | ₩30,204 | ₩27,805 | ₩28,877 | +3.86% | 2.5만 |
|---|
| 2026.05.19 | ₩27,028 | ₩28,422 | ₩27,028 | ₩28,020 | +3.67% | 9.5천 |
|---|
| 2026.05.18 | ₩28,047 | ₩28,140 | ₩27,725 | ₩28,127 | +0.29% | 4.9천 |
|---|
| 2026.05.15 | ₩28,315 | ₩28,475 | ₩27,484 | ₩28,060 | -0.90% | 8.8천 |
|---|
| 2026.05.14 | ₩27,671 | ₩28,395 | ₩27,671 | ₩28,395 | +2.62% | 5.8천 |
|---|
| 2026.05.13 | ₩27,082 | ₩27,993 | ₩26,760 | ₩27,296 | +0.79% | 1.2만 |
|---|
| 2026.05.12 | ₩27,068 | ₩27,939 | ₩27,068 | ₩27,403 | +1.24% | 8.1천 |
|---|
| 2026.05.11 | ₩26,975 | ₩27,470 | ₩26,532 | ₩27,283 | +1.14% | 3천 |
|---|
| 2026.05.08 | ₩27,323 | ₩28,355 | ₩27,323 | ₩27,323 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩25,728 | ₩28,475 | ₩25,728 | ₩27,323 | +6.20% | 1.1만 |
|---|
| 2026.05.06 | ₩26,841 | ₩27,403 | ₩26,586 | ₩27,082 | +0.90% | 5.4천 |
|---|
| 2026.05.05 | ₩27,162 | ₩27,993 | ₩26,800 | ₩26,800 | -1.33% | 7.2천 |
|---|
| 2026.05.04 | ₩27,296 | ₩27,511 | ₩26,264 | ₩26,264 | -3.78% | 2만 |
|---|
| 2026.05.01 | ₩27,618 | ₩27,618 | ₩27,216 | ₩27,618 | 0.00% | 5.2천 |
|---|
| 2026.04.30 | ₩28,020 | ₩28,810 | ₩27,149 | ₩27,149 | -3.11% | 9.5천 |
|---|
| 2026.04.29 | ₩29,735 | ₩29,735 | ₩28,529 | ₩28,529 | -4.06% | 3.5천 |
|---|
| 2026.04.28 | ₩28,167 | ₩29,534 | ₩28,167 | ₩29,279 | +3.95% | 1.5만 |
|---|
| 2026.04.27 | ₩26,640 | ₩28,609 | ₩26,640 | ₩28,542 | +7.14% | 1.4만 |
|---|
| 2026.04.24 | ₩27,135 | ₩27,390 | ₩26,546 | ₩26,546 | -2.17% | 7천 |
|---|
| 2026.04.23 | ₩28,596 | ₩28,703 | ₩27,310 | ₩28,127 | -1.64% | 6.8천 |
|---|
| 2026.04.22 | ₩28,623 | ₩29,145 | ₩27,846 | ₩28,998 | +1.31% | 8.3천 |
|---|
| 2026.04.21 | ₩27,805 | ₩28,985 | ₩26,787 | ₩28,944 | +4.10% | 2.2만 |
|---|
| 2026.04.20 | ₩27,095 | ₩28,274 | ₩26,130 | ₩28,274 | +4.35% | 1.3만 |
|---|
| 2026.04.17 | ₩26,425 | ₩27,913 | ₩26,331 | ₩27,470 | +3.96% | 1.2만 |
|---|
| 2026.04.16 | ₩26,465 | ₩27,135 | ₩26,077 | ₩26,666 | +0.76% | 5.6천 |
|---|
| 2026.04.15 | ₩25,675 | ₩26,398 | ₩24,804 | ₩26,305 | +2.45% | 1.3만 |
|---|
| 2026.04.14 | ₩25,125 | ₩25,836 | ₩24,388 | ₩25,836 | +2.83% | 1만 |
|---|
| 2026.04.13 | ₩24,388 | ₩24,388 | ₩23,625 | ₩23,852 | -2.20% | 3.5천 |
|---|
| 2026.04.10 | ₩23,692 | ₩24,120 | ₩23,357 | ₩24,120 | +1.81% | 7.2천 |
|---|
| 2026.04.09 | ₩23,303 | ₩23,799 | ₩22,472 | ₩23,209 | -0.40% | 1만 |
|---|
| 2026.04.08 | ₩26,774 | ₩26,774 | ₩24,415 | ₩25,072 | -6.36% | 5.7천 |
|---|
| 2026.04.07 | ₩25,139 | ₩25,795 | ₩24,509 | ₩24,509 | -2.51% | 9.4천 |
|---|
| 2026.04.06 | ₩25,809 | ₩25,876 | ₩25,192 | ₩25,192 | -2.39% | 9.9천 |
|---|
| 2026.04.02 | ₩25,393 | ₩27,296 | ₩25,045 | ₩25,125 | -1.06% | 1.3만 |
|---|
| 2026.04.01 | ₩26,144 | ₩26,251 | ₩25,393 | ₩25,393 | -2.87% | 1만 |
|---|
| 2026.03.31 | ₩26,559 | ₩27,042 | ₩26,559 | ₩26,626 | +0.25% | 1.3천 |
|---|
| 2026.03.30 | ₩26,908 | ₩27,470 | ₩26,130 | ₩26,961 | +0.20% | 8천 |
|---|
| 2026.03.27 | ₩26,345 | ₩27,591 | ₩26,345 | ₩27,336 | +3.76% | 1만 |
|---|
| 2026.03.26 | ₩26,653 | ₩26,800 | ₩26,385 | ₩26,385 | -1.01% | 2.9천 |
|---|
| 2026.03.25 | ₩27,109 | ₩27,176 | ₩24,857 | ₩26,908 | -0.74% | 4.5천 |
|---|
| 2026.03.24 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩27,001 | ₩28,797 | ₩26,827 | ₩27,001 | 0.00% | 5.2천 |
|---|
| 2026.03.20 | ₩27,403 | ₩27,403 | ₩26,546 | ₩26,559 | -3.08% | 5.1천 |
|---|
| 2026.03.19 | ₩27,176 | ₩27,551 | ₩26,921 | ₩27,162 | -0.05% | 7.7천 |
|---|
| 2026.03.18 | ₩27,618 | ₩27,618 | ₩26,733 | ₩27,082 | -1.94% | 9.7천 |
|---|
| 2026.03.17 | ₩27,336 | ₩27,872 | ₩26,827 | ₩26,827 | -1.86% | 4.8천 |
|---|
| 2026.03.16 | ₩27,162 | ₩28,073 | ₩27,149 | ₩27,899 | +2.71% | 5.8천 |
|---|
| 2026.03.13 | ₩27,068 | ₩27,645 | ₩27,068 | ₩27,645 | +2.13% | 2.5천 |
|---|
| 2026.03.12 | ₩27,310 | ₩28,140 | ₩27,082 | ₩27,082 | -0.83% | 6.5천 |
|---|
| 2026.03.11 | ₩28,462 | ₩28,462 | ₩27,470 | ₩27,470 | -3.48% | 6.6천 |
|---|
| 2026.03.10 | ₩28,154 | ₩28,958 | ₩28,154 | ₩28,475 | +1.14% | 1.1만 |
|---|
| 2026.03.09 | ₩29,346 | ₩29,346 | ₩28,623 | ₩28,623 | -2.47% | 4.7천 |
|---|
| 2026.03.06 | ₩29,601 | ₩29,655 | ₩28,985 | ₩29,427 | -0.59% | 1.6천 |
|---|
| 2026.03.05 | ₩31,062 | ₩31,062 | ₩29,105 | ₩29,588 | -4.75% | 6천 |
|---|
| 2026.03.04 | ₩31,383 | ₩31,598 | ₩30,780 | ₩31,155 | -0.73% | 6.3천 |
|---|
| 2026.03.03 | ₩30,968 | ₩31,531 | ₩30,258 | ₩30,928 | -0.13% | 1.4만 |
|---|
| 2026.03.02 | ₩29,990 | ₩31,423 | ₩28,985 | ₩31,021 | +3.44% | 3.5천 |
|---|
| 2026.02.27 | ₩30,820 | ₩31,437 | ₩30,432 | ₩30,432 | -1.26% | 1.1만 |
|---|
| 2026.02.26 | ₩28,985 | ₩30,981 | ₩28,985 | ₩30,874 | +6.52% | 4.6천 |
|---|
| 2026.02.25 | ₩31,182 | ₩31,289 | ₩30,284 | ₩31,155 | -0.09% | 1.5만 |
|---|
| 2026.02.24 | ₩30,820 | ₩31,437 | ₩30,820 | ₩31,437 | +2.00% | 5.9천 |
|---|
| 2026.02.23 | ₩31,343 | ₩31,370 | ₩30,660 | ₩31,236 | -0.34% | 7.3천 |
|---|
| 2026.02.20 | ₩30,150 | ₩31,490 | ₩30,137 | ₩30,941 | +2.62% | 1.1만 |
|---|
| 2026.02.19 | ₩31,021 | ₩31,021 | ₩29,628 | ₩30,820 | -0.65% | 1.7만 |
|---|
| 2026.02.18 | ₩29,507 | ₩31,021 | ₩29,467 | ₩30,928 | +4.81% | 9.7천 |
|---|
| 2026.02.17 | ₩30,150 | ₩30,459 | ₩28,636 | ₩30,150 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩29,963 | ₩30,552 | ₩28,944 | ₩30,459 | +1.65% | 1.7만 |
|---|
| 2026.02.12 | ₩27,779 | ₩29,159 | ₩27,779 | ₩29,159 | +4.97% | 1.3만 |
|---|
| 2026.02.11 | ₩27,350 | ₩28,073 | ₩27,350 | ₩27,846 | +1.81% | 6.2천 |
|---|
| 2026.02.10 | ₩27,403 | ₩27,618 | ₩27,082 | ₩27,470 | +0.24% | 1.4만 |
|---|
| 2026.02.09 | ₩27,645 | ₩27,872 | ₩27,430 | ₩27,872 | +0.82% | 2.9천 |
|---|
| 2026.02.06 | ₩28,033 | ₩28,060 | ₩27,417 | ₩27,417 | -2.20% | 4.9천 |
|---|
| 2026.02.05 | ₩28,810 | ₩28,810 | ₩28,073 | ₩28,073 | -2.56% | 2.8천 |
|---|
| 2026.02.04 | ₩28,797 | ₩29,172 | ₩28,730 | ₩28,730 | -0.23% | 3.8천 |
|---|
| 2026.02.03 | ₩29,387 | ₩29,387 | ₩28,877 | ₩29,132 | -0.87% | 1.3천 |
|---|
| 2026.02.02 | ₩28,623 | ₩29,909 | ₩28,623 | ₩29,186 | +1.97% | 9.3천 |
|---|
| 2026.01.30 | ₩29,279 | ₩30,016 | ₩28,542 | ₩29,333 | +0.18% | 1.7천 |
|---|
| 2026.01.29 | ₩29,145 | ₩30,258 | ₩28,623 | ₩30,258 | +3.82% | 5.5천 |
|---|
| 2026.01.28 | ₩28,743 | ₩29,011 | ₩28,743 | ₩28,918 | +0.61% | 3천 |
|---|
| 2026.01.27 | ₩28,462 | ₩28,810 | ₩28,462 | ₩28,810 | +1.22% | 2.4천 |
|---|
| 2026.01.26 | ₩28,475 | ₩28,623 | ₩28,475 | ₩28,489 | +0.05% | 1.8천 |
|---|
| 2026.01.23 | ₩28,006 | ₩28,810 | ₩28,006 | ₩28,743 | +2.63% | 4천 |
|---|
| 2026.01.22 | ₩28,663 | ₩28,690 | ₩28,408 | ₩28,690 | +0.09% | 2.7천 |
|---|
| 2026.01.21 | ₩28,408 | ₩28,810 | ₩28,408 | ₩28,810 | +1.42% | 700 |
|---|
| 2026.01.20 | ₩28,382 | ₩28,743 | ₩28,382 | ₩28,743 | +1.27% | 8.5천 |
|---|
| 2026.01.16 | ₩27,966 | ₩29,052 | ₩27,832 | ₩28,824 | +3.07% | 8.2천 |
|---|
| 2026.01.15 | ₩27,377 | ₩28,489 | ₩27,377 | ₩28,047 | +2.45% | 3.2천 |
|---|
| 2026.01.14 | ₩27,819 | ₩27,819 | ₩27,176 | ₩27,176 | -2.31% | 2천 |
|---|
| 2026.01.13 | ₩26,707 | ₩28,556 | ₩26,707 | ₩28,167 | +5.47% | 1.5만 |
|---|
| 2026.01.12 | ₩27,082 | ₩27,792 | ₩27,001 | ₩27,792 | +2.62% | 3.3천 |
|---|
| 2026.01.09 | ₩27,176 | ₩27,430 | ₩27,001 | ₩27,001 | -0.64% | 3.5천 |
|---|
| 2026.01.08 | ₩27,336 | ₩27,953 | ₩26,921 | ₩26,921 | -1.52% | 6.7천 |
|---|
| 2026.01.07 | ₩26,800 | ₩27,256 | ₩26,800 | ₩27,256 | +1.70% | 3.5천 |
|---|
| 2026.01.06 | ₩27,484 | ₩27,698 | ₩26,841 | ₩26,948 | -1.95% | 7.2천 |
|---|
| 2026.01.05 | ₩27,578 | ₩27,966 | ₩27,470 | ₩27,725 | +0.53% | 4.3천 |
|---|
| 2026.01.02 | ₩27,899 | ₩27,899 | ₩27,350 | ₩27,350 | -1.97% | 1.5천 |
|---|
| 2025.12.31 | ₩27,551 | ₩28,274 | ₩27,551 | ₩27,966 | +1.51% | 3천 |
|---|
| 2025.12.30 | ₩28,703 | ₩28,703 | ₩27,604 | ₩27,604 | -3.83% | 4천 |
|---|
| 2025.12.29 | ₩27,966 | ₩28,703 | ₩27,859 | ₩28,703 | +2.64% | 7.2천 |
|---|
| 2025.12.26 | ₩27,859 | ₩28,556 | ₩27,859 | ₩28,556 | +2.50% | 1.1천 |
|---|
| 2025.12.24 | ₩27,819 | ₩28,757 | ₩27,819 | ₩28,757 | +3.37% | 5.9천 |
|---|
| 2025.12.23 | ₩28,100 | ₩28,181 | ₩27,109 | ₩28,181 | +0.29% | 2.7천 |
|---|
| 2025.12.22 | ₩28,274 | ₩28,797 | ₩28,248 | ₩28,797 | +1.85% | 2.7천 |
|---|
| 2025.12.19 | ₩28,207 | ₩28,609 | ₩27,671 | ₩28,087 | -0.43% | 2.9천 |
|---|
| 2025.12.18 | ₩27,658 | ₩28,583 | ₩27,658 | ₩28,583 | +3.34% | 900 |
|---|
| 2025.12.17 | ₩27,604 | ₩28,542 | ₩26,613 | ₩28,529 | +3.35% | 2.5만 |
|---|
| 2025.12.16 | ₩27,189 | ₩27,939 | ₩26,921 | ₩27,738 | +2.02% | 1.4만 |
|---|
| 2025.12.15 | ₩27,283 | ₩27,765 | ₩27,283 | ₩27,765 | +1.77% | 700 |
|---|
| 2025.12.12 | ₩28,181 | ₩28,181 | ₩28,181 | ₩28,181 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩27,872 | ₩28,181 | ₩26,948 | ₩28,181 | +1.11% | 6.6천 |
|---|
| 2025.12.10 | ₩27,618 | ₩28,114 | ₩27,216 | ₩27,913 | +1.07% | 4.4천 |
|---|
| 2025.12.09 | ₩27,604 | ₩27,805 | ₩26,787 | ₩27,738 | +0.49% | 1.9만 |
|---|
| 2025.12.08 | ₩27,524 | ₩28,154 | ₩26,787 | ₩27,819 | +1.07% | 2만 |
|---|
| 2025.12.05 | ₩28,489 | ₩28,797 | ₩27,537 | ₩27,805 | -2.40% | 3천 |
|---|
| 2025.12.04 | ₩27,470 | ₩28,315 | ₩27,470 | ₩27,953 | +1.76% | 2.6천 |
|---|
| 2025.12.03 | ₩27,470 | ₩28,301 | ₩27,390 | ₩27,645 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,060 | ₩28,060 | ₩27,135 | ₩27,470 | -2.10% | 8.7천 |
|---|
| 2025.12.01 | ₩27,202 | ₩27,886 | ₩27,202 | ₩27,336 | +0.49% | 4.3천 |
|---|
| 2025.11.28 | ₩26,144 | ₩27,618 | ₩26,144 | ₩27,564 | +5.43% | 1.1만 |
|---|
| 2025.11.26 | ₩26,653 | ₩27,135 | ₩26,653 | ₩26,881 | +0.85% | 2.2천 |
|---|
| 2025.11.25 | ₩25,782 | ₩27,403 | ₩25,782 | ₩26,841 | +4.11% | 1.1만 |
|---|
| 2025.11.24 | ₩25,715 | ₩26,747 | ₩24,924 | ₩26,747 | +4.01% | 5.6만 |
|---|
| 2025.11.21 | ₩25,970 | ₩25,970 | ₩24,871 | ₩25,501 | -1.81% | 2.2만 |
|---|
| 2025.11.20 | ₩26,358 | ₩26,358 | ₩25,581 | ₩25,581 | -2.95% | 8.4천 |
|---|
| 2025.11.19 | ₩26,800 | ₩26,800 | ₩26,211 | ₩26,318 | -1.80% | 1.4만 |
|---|
| 2025.11.18 | ₩28,167 | ₩28,167 | ₩26,827 | ₩26,934 | -4.38% | 8천 |
|---|
| 2025.11.17 | ₩28,073 | ₩29,105 | ₩27,618 | ₩28,181 | +0.38% | 1.9만 |
|---|
| 2025.11.14 | ₩26,144 | ₩28,167 | ₩26,144 | ₩27,591 | +5.54% | 2.5만 |
|---|
| 2025.11.13 | ₩27,899 | ₩28,301 | ₩26,492 | ₩26,546 | -4.85% | 1.8만 |
|---|
| 2025.11.12 | ₩26,881 | ₩28,261 | ₩26,264 | ₩27,792 | +3.39% | 2.8만 |
|---|
| 2025.11.11 | ₩27,497 | ₩27,537 | ₩27,497 | ₩27,537 | +0.15% | 1천 |
|---|
| 2025.11.10 | ₩27,109 | ₩28,663 | ₩27,068 | ₩27,564 | +1.68% | 6.2천 |
|---|
| 2025.11.07 | ₩27,645 | ₩27,725 | ₩26,894 | ₩27,725 | +0.29% | 3.6천 |
|---|
| 2025.11.06 | ₩27,202 | ₩28,073 | ₩26,599 | ₩26,599 | -2.22% | 6.8천 |
|---|
| 2025.11.05 | ₩26,854 | ₩27,658 | ₩26,693 | ₩26,693 | -0.60% | 6.5천 |
|---|
| 2025.11.04 | ₩27,564 | ₩27,872 | ₩26,666 | ₩27,336 | -0.83% | 1만 |
|---|
| 2025.11.03 | ₩27,832 | ₩28,958 | ₩27,216 | ₩28,181 | +1.25% | 4.8천 |
|---|
| 2025.10.31 | ₩27,685 | ₩29,052 | ₩27,685 | ₩28,583 | +3.24% | 3.4천 |
|---|
| 2025.10.30 | ₩28,891 | ₩28,891 | ₩27,470 | ₩27,712 | -4.08% | 4.9천 |
|---|
| 2025.10.29 | ₩29,186 | ₩29,655 | ₩29,052 | ₩29,052 | -0.46% | 3.9천 |
|---|
| 2025.10.28 | ₩29,226 | ₩29,601 | ₩29,199 | ₩29,199 | -0.09% | 2.5천 |
|---|
| 2025.10.27 | ₩29,226 | ₩29,226 | ₩29,065 | ₩29,065 | -0.55% | 1.2천 |
|---|
| 2025.10.24 | ₩29,789 | ₩30,003 | ₩29,681 | ₩29,681 | -0.36% | 2.5천 |
|---|
| 2025.10.23 | ₩29,427 | ₩29,708 | ₩29,333 | ₩29,708 | +0.96% | 1.2천 |
|---|
| 2025.10.22 | ₩30,097 | ₩31,021 | ₩28,931 | ₩29,186 | -3.03% | 1.5만 |
|---|
| 2025.10.21 | ₩30,874 | ₩30,941 | ₩29,789 | ₩29,789 | -3.52% | 4.5천 |
|---|
| 2025.10.20 | ₩30,351 | ₩30,794 | ₩30,351 | ₩30,418 | +0.22% | 1.8천 |
|---|
| 2025.10.17 | ₩29,869 | ₩31,048 | ₩29,373 | ₩30,485 | +2.06% | 1.8만 |
|---|
| 2025.10.16 | ₩29,279 | ₩30,820 | ₩29,279 | ₩30,150 | +2.97% | 2.2만 |
|---|
| 2025.10.15 | ₩29,561 | ₩29,802 | ₩29,561 | ₩29,802 | +0.82% | 1.6천 |
|---|
| 2025.10.14 | ₩29,949 | ₩29,949 | ₩29,561 | ₩29,561 | -1.30% | 2.5천 |
|---|
| 2025.10.13 | ₩28,569 | ₩30,820 | ₩28,569 | ₩30,244 | +5.86% | 2.7만 |
|---|
| 2025.10.10 | ₩29,145 | ₩29,266 | ₩27,537 | ₩27,537 | -5.52% | 4.9천 |
|---|