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 | ₩24,254 | ₩25,527 | ₩24,228 | ₩24,348 | +0.39% | 6.4만 |
| 2026.09.28–2026.10.02 | ₩25,889 | ₩26,305 | ₩24,134 | ₩24,281 | -6.21% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩26,291 | ₩27,939 | ₩25,367 | ₩25,782 | -1.94% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩26,894 | ₩28,114 | ₩25,554 | ₩25,916 | -3.64% | 8.3만 |
| 2026.09.08–2026.09.11 | ₩26,800 | ₩27,658 | ₩26,532 | ₩26,800 | 0.00% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩26,439 | ₩28,073 | ₩26,398 | ₩27,229 | +2.99% | 3.7만 |
| 2026.08.24–2026.08.28 | ₩27,403 | ₩27,872 | ₩26,104 | ₩26,439 | -3.52% | 27.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,609 |
| ₩27,229 |
| ₩27,457 |
| -4.03% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩28,422 | ₩28,877 | ₩27,591 | ₩28,757 | +1.18% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,524 | ₩28,676 | ₩27,042 | ₩28,489 | +3.51% | 13.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,127 | ₩28,569 | ₩26,680 | ₩27,484 | -2.29% | 11.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,336 | ₩28,274 | ₩27,082 | ₩27,792 | +1.67% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,475 | ₩28,703 | ₩26,278 | ₩27,269 | -4.24% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,127 | ₩28,891 | ₩27,470 | ₩28,261 | +0.48% | 16만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,564 | ₩28,636 | ₩27,296 | ₩27,966 | +1.46% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,676 | ₩29,145 | ₩27,256 | ₩27,564 | -3.88% | 16.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,105 | ₩29,413 | ₩28,475 | ₩28,904 | -0.69% | 9.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,020 | ₩28,985 | ₩27,229 | ₩28,904 | +3.16% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,980 | ₩29,078 | ₩27,524 | ₩27,698 | -1.01% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,274 | ₩29,132 | ₩27,604 | ₩28,154 | -0.43% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,993 | ₩28,797 | ₩27,484 | ₩28,087 | +0.34% | 11만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,939 | ₩29,454 | ₩27,028 | ₩27,886 | -0.19% | 13.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,444 | ₩28,315 | ₩26,626 | ₩27,886 | +1.61% | 13.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,377 | ₩27,604 | ₩26,144 | ₩26,975 | -1.47% | 11.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,953 | ₩28,797 | ₩26,412 | ₩27,122 | -2.97% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,465 | ₩29,293 | ₩25,527 | ₩28,006 | +5.82% | 24.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,254 | ₩26,680 | ₩23,611 | ₩26,573 | +9.56% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,290 | ₩24,764 | ₩22,995 | ₩24,254 | +4.14% | 6.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,343 | ₩23,906 | ₩22,847 | ₩23,223 | -0.52% | 12.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,772 | ₩24,630 | ₩22,780 | ₩22,955 | -3.44% | 14.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,120 | ₩24,884 | ₩23,236 | ₩23,986 | -0.56% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,023 | ₩26,184 | ₩24,120 | ₩24,214 | -6.95% | 12.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,372 | ₩26,774 | ₩25,769 | ₩26,171 | -0.76% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,720 | ₩26,720 | ₩25,849 | ₩26,130 | -2.21% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,943 | ₩26,774 | ₩25,742 | ₩26,452 | +1.96% | 9.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,742 | ₩26,130 | ₩24,455 | ₩25,742 | 0.00% | 15.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,058 | ₩26,104 | ₩24,790 | ₩25,621 | +2.25% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,584 | ₩25,246 | ₩22,780 | ₩24,831 | +5.28% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,053 | ₩24,254 | ₩22,821 | ₩23,584 | -1.95% | 11.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,281 | ₩24,295 | ₩23,223 | ₩23,946 | -1.38% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,383 | ₩24,737 | ₩23,383 | ₩24,147 | +3.27% | 14.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,646 | ₩24,027 | ₩22,151 | ₩23,826 | +5.21% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,598 | ₩24,254 | ₩22,244 | ₩22,539 | -4.49% | 44.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,244 | ₩23,933 | ₩22,043 | ₩23,571 | +5.96% | 32.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,378 | ₩22,660 | ₩21,708 | ₩22,057 | -1.44% | 18.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,561 | ₩22,780 | ₩21,440 | ₩22,084 | +2.42% | 27.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,583 | ₩21,213 | ₩19,859 | ₩21,119 | +2.60% | 23.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,025 | ₩21,387 | ₩20,208 | ₩20,636 | -1.85% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,132 | ₩21,146 | ₩20,328 | ₩20,958 | -0.82% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,931 | ₩21,347 | ₩20,087 | ₩20,971 | +0.19% | 9.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,534 | ₩21,534 | ₩20,650 | ₩20,837 | -3.24% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,194 | ₩21,172 | ₩19,980 | ₩21,052 | +4.25% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,127 | ₩20,945 | ₩19,886 | ₩20,060 | -0.33% | 3.7만 |
|---|