시장 데이터를 불러오는 중
전체 종목
The Central and Eastern Europe Fund, Inc. (The) Common Stock 과거 주가
The Central and Eastern Europe Fund, Inc. (The) Common Stock · CEE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Central and Eastern Europe Fund, Inc. (The) Common Stock · CEE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,274 | ₩25,548 | ₩24,247 | ₩24,368 | +0.39% | 6.4만 |
| 2026.09.28–2026.10.02 | ₩25,910 | ₩26,326 | ₩24,153 | ₩24,301 | -6.21% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩26,312 | ₩27,962 | ₩25,387 | ₩25,803 | -1.94% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩26,916 | ₩28,136 | ₩25,575 | ₩25,937 | -3.64% | 8.3만 |
| 2026.09.08–2026.09.11 | ₩26,822 | ₩27,680 | ₩26,554 | ₩26,822 | 0.00% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩26,460 | ₩28,096 | ₩26,420 | ₩27,251 | +2.99% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩27,425 | ₩27,895 | ₩26,125 | ₩26,460 | -3.52% | 27.4만 |
| 2026.08.17–2026.08.21 | ₩28,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,632 |
| ₩27,251 |
| ₩27,479 |
| -4.03% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩28,445 | ₩28,901 | ₩27,613 | ₩28,780 | +1.18% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,546 | ₩28,700 | ₩27,063 | ₩28,512 | +3.51% | 13.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,150 | ₩28,592 | ₩26,701 | ₩27,506 | -2.29% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,358 | ₩28,297 | ₩27,104 | ₩27,814 | +1.67% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,498 | ₩28,726 | ₩26,299 | ₩27,291 | -4.24% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,150 | ₩28,914 | ₩27,493 | ₩28,284 | +0.48% | 16만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,586 | ₩28,659 | ₩27,318 | ₩27,989 | +1.46% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,700 | ₩29,169 | ₩27,278 | ₩27,586 | -3.88% | 16.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,129 | ₩29,437 | ₩28,498 | ₩28,928 | -0.69% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,042 | ₩29,008 | ₩27,251 | ₩28,928 | +3.16% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,002 | ₩29,102 | ₩27,546 | ₩27,721 | -1.01% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,297 | ₩29,156 | ₩27,627 | ₩28,177 | -0.43% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,016 | ₩28,820 | ₩27,506 | ₩28,109 | +0.34% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,962 | ₩29,477 | ₩27,050 | ₩27,908 | -0.19% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,466 | ₩28,337 | ₩26,648 | ₩27,908 | +1.61% | 13.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,399 | ₩27,627 | ₩26,165 | ₩26,996 | -1.47% | 11.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,975 | ₩28,820 | ₩26,433 | ₩27,144 | -2.97% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,487 | ₩29,316 | ₩25,548 | ₩28,029 | +5.82% | 24.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,274 | ₩26,701 | ₩23,630 | ₩26,594 | +9.56% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,308 | ₩24,784 | ₩23,013 | ₩24,274 | +4.14% | 6.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,362 | ₩23,925 | ₩22,866 | ₩23,241 | -0.52% | 12.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,791 | ₩24,649 | ₩22,799 | ₩22,973 | -3.44% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,140 | ₩24,904 | ₩23,255 | ₩24,006 | -0.56% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,044 | ₩26,205 | ₩24,140 | ₩24,234 | -6.95% | 12.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,393 | ₩26,795 | ₩25,789 | ₩26,192 | -0.76% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,742 | ₩26,742 | ₩25,870 | ₩26,151 | -2.21% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,964 | ₩26,795 | ₩25,763 | ₩26,473 | +1.96% | 9.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,763 | ₩26,151 | ₩24,475 | ₩25,763 | 0.00% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,079 | ₩26,125 | ₩24,810 | ₩25,642 | +2.25% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,603 | ₩25,266 | ₩22,799 | ₩24,851 | +5.28% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,073 | ₩24,274 | ₩22,839 | ₩23,603 | -1.95% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,301 | ₩24,314 | ₩23,241 | ₩23,965 | -1.38% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,402 | ₩24,757 | ₩23,402 | ₩24,167 | +3.27% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,665 | ₩24,046 | ₩22,168 | ₩23,845 | +5.21% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,617 | ₩24,274 | ₩22,262 | ₩22,557 | -4.49% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,262 | ₩23,952 | ₩22,061 | ₩23,590 | +5.96% | 32.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,396 | ₩22,678 | ₩21,726 | ₩22,075 | -1.44% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,578 | ₩22,799 | ₩21,458 | ₩22,101 | +2.42% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,599 | ₩21,230 | ₩19,875 | ₩21,136 | +2.60% | 23.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,042 | ₩21,404 | ₩20,224 | ₩20,653 | -1.85% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,149 | ₩21,163 | ₩20,344 | ₩20,975 | -0.82% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,948 | ₩21,364 | ₩20,103 | ₩20,988 | +0.19% | 9.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,551 | ₩21,551 | ₩20,666 | ₩20,854 | -3.24% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,210 | ₩21,189 | ₩19,996 | ₩21,069 | +4.25% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,143 | ₩20,961 | ₩19,902 | ₩20,076 | -0.33% | 3.7만 |
|---|