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 | ₩24,276 | ₩25,550 | ₩24,249 | ₩24,370 | +0.39% | 6.4만 |
| 2026.09.28–2026.10.02 | ₩25,912 | ₩26,328 | ₩24,155 | ₩24,303 | -6.21% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩26,315 | ₩27,964 | ₩25,389 | ₩25,805 | -1.94% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩26,918 | ₩28,139 | ₩25,577 | ₩25,939 | -3.64% | 8.3만 |
| 2026.09.08–2026.09.11 | ₩26,824 | ₩27,683 | ₩26,556 | ₩26,824 | 0.00% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩26,462 | ₩28,099 | ₩26,422 | ₩27,254 | +2.99% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩27,428 | ₩27,897 | ₩26,127 | ₩26,462 | -3.52% | 27.4만 |
| 2026.08.17–2026.08.21 | ₩28,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,635 |
| ₩27,254 |
| ₩27,482 |
| -4.03% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩28,447 | ₩28,903 | ₩27,616 | ₩28,783 | +1.18% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,549 | ₩28,702 | ₩27,066 | ₩28,514 | +3.51% | 13.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,152 | ₩28,595 | ₩26,704 | ₩27,508 | -2.29% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,361 | ₩28,300 | ₩27,106 | ₩27,817 | +1.67% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,501 | ₩28,729 | ₩26,301 | ₩27,294 | -4.24% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,152 | ₩28,917 | ₩27,495 | ₩28,286 | +0.48% | 16만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,589 | ₩28,662 | ₩27,321 | ₩27,991 | +1.46% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,702 | ₩29,172 | ₩27,280 | ₩27,589 | -3.88% | 16.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,131 | ₩29,440 | ₩28,501 | ₩28,930 | -0.69% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,045 | ₩29,011 | ₩27,254 | ₩28,930 | +3.16% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,005 | ₩29,104 | ₩27,549 | ₩27,723 | -1.01% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,300 | ₩29,158 | ₩27,629 | ₩28,179 | -0.43% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,018 | ₩28,823 | ₩27,508 | ₩28,112 | +0.34% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,964 | ₩29,480 | ₩27,052 | ₩27,911 | -0.19% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,468 | ₩28,340 | ₩26,650 | ₩27,911 | +1.61% | 13.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,401 | ₩27,629 | ₩26,167 | ₩26,999 | -1.47% | 11.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,978 | ₩28,823 | ₩26,435 | ₩27,146 | -2.97% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,489 | ₩29,319 | ₩25,550 | ₩28,031 | +5.82% | 24.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,276 | ₩26,704 | ₩23,632 | ₩26,596 | +9.56% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,310 | ₩24,786 | ₩23,015 | ₩24,276 | +4.14% | 6.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,364 | ₩23,927 | ₩22,868 | ₩23,243 | -0.52% | 12.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,793 | ₩24,652 | ₩22,801 | ₩22,975 | -3.44% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,142 | ₩24,906 | ₩23,257 | ₩24,008 | -0.56% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,046 | ₩26,207 | ₩24,142 | ₩24,236 | -6.95% | 12.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,395 | ₩26,798 | ₩25,792 | ₩26,194 | -0.76% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,744 | ₩26,744 | ₩25,872 | ₩26,154 | -2.21% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,966 | ₩26,798 | ₩25,765 | ₩26,476 | +1.96% | 9.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,765 | ₩26,154 | ₩24,477 | ₩25,765 | 0.00% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,081 | ₩26,127 | ₩24,813 | ₩25,644 | +2.25% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,605 | ₩25,269 | ₩22,801 | ₩24,853 | +5.28% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,075 | ₩24,276 | ₩22,841 | ₩23,605 | -1.95% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,303 | ₩24,316 | ₩23,243 | ₩23,968 | -1.38% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,404 | ₩24,759 | ₩23,404 | ₩24,169 | +3.27% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,667 | ₩24,048 | ₩22,170 | ₩23,847 | +5.21% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,619 | ₩24,276 | ₩22,264 | ₩22,559 | -4.49% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,264 | ₩23,954 | ₩22,063 | ₩23,592 | +5.96% | 32.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,398 | ₩22,680 | ₩21,728 | ₩22,076 | -1.44% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,580 | ₩22,801 | ₩21,460 | ₩22,103 | +2.42% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,601 | ₩21,232 | ₩19,877 | ₩21,138 | +2.60% | 23.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,044 | ₩21,406 | ₩20,226 | ₩20,655 | -1.85% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,151 | ₩21,164 | ₩20,346 | ₩20,977 | -0.82% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,950 | ₩21,366 | ₩20,105 | ₩20,990 | +0.19% | 9.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,553 | ₩21,553 | ₩20,668 | ₩20,856 | -3.24% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,212 | ₩21,191 | ₩19,998 | ₩21,071 | +4.25% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,145 | ₩20,963 | ₩19,904 | ₩20,078 | -0.33% | 3.7만 |
|---|