시장 데이터를 불러오는 중
전체 종목
C3is Inc. - Common Stock 과거 주가
C3is Inc. - Common Stock · CISS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C3is Inc. - Common Stock · CISS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,109 | ₩1,109 | ₩1,030 | ₩1,046 | -5.66% | 15.3만 |
| 2026.10.08 | ₩1,042 | ₩1,109 | ₩1,042 | ₩1,100 | +5.51% | 17.8만 |
| 2026.10.07 | ₩1,123 | ₩1,149 | ₩1,062 | ₩1,065 | -5.12% | 28.4만 |
| 2026.10.06 | ₩1,149 | ₩1,203 | ₩1,136 | ₩1,188 | +3.37% | 38.6만 |
| 2026.10.05 | ₩1,161 | ₩1,203 | ₩1,052 | ₩1,153 | -0.69% | 44.6만 |
| 2026.10.02 | ₩1,203 | ₩1,296 | ₩1,096 | ₩1,111 | -7.67% | 42.6만 |
| 2026.10.01 | ₩1,183 | ₩1,205 | ₩1,137 | ₩1,159 | -2.03% | 21.2만 |
| 2026.09.30 | ₩1,270 | ₩1,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,183 |
| -6.84% |
| 22.3만 |
| 2026.09.29 | ₩1,376 | ₩1,387 | ₩1,189 | ₩1,270 | -7.77% | 33.8만 |
|---|
| 2026.09.28 | ₩1,443 | ₩1,443 | ₩1,363 | ₩1,390 | -3.70% | 29.2만 |
|---|
| 2026.09.25 | ₩1,483 | ₩1,510 | ₩1,417 | ₩1,483 | 0.00% | 26.3만 |
|---|
| 2026.09.24 | ₩1,483 | ₩1,523 | ₩1,430 | ₩1,497 | +0.90% | 21.9만 |
|---|
| 2026.09.23 | ₩1,483 | ₩1,550 | ₩1,403 | ₩1,470 | -0.90% | 50.7만 |
|---|
| 2026.09.22 | ₩1,751 | ₩1,751 | ₩1,336 | ₩1,523 | -12.98% | 212.8만 |
|---|
| 2026.09.21 | ₩2,085 | ₩2,232 | ₩1,630 | ₩1,644 | -21.15% | 1526.7만 |
|---|
| 2026.09.18 | ₩1,804 | ₩1,991 | ₩1,670 | ₩1,724 | -4.44% | 64.4만 |
|---|
| 2026.09.17 | ₩1,657 | ₩1,898 | ₩1,657 | ₩1,777 | +7.26% | 52.2만 |
|---|
| 2026.09.16 | ₩1,697 | ₩1,771 | ₩1,604 | ₩1,657 | -2.36% | 22.6만 |
|---|
| 2026.09.15 | ₩1,844 | ₩1,878 | ₩1,670 | ₩1,670 | -9.42% | 19.7만 |
|---|
| 2026.09.14 | ₩1,871 | ₩1,911 | ₩1,831 | ₩1,831 | -2.14% | 8.9만 |
|---|
| 2026.09.11 | ₩1,898 | ₩2,045 | ₩1,804 | ₩1,831 | -3.52% | 25.4만 |
|---|
| 2026.09.10 | ₩1,871 | ₩2,058 | ₩1,817 | ₩1,938 | +3.57% | 26.8만 |
|---|
| 2026.09.09 | ₩1,964 | ₩1,978 | ₩1,871 | ₩1,898 | -3.40% | 15.4만 |
|---|
| 2026.09.08 | ₩1,991 | ₩2,045 | ₩1,938 | ₩1,951 | -2.01% | 14.5만 |
|---|
| 2026.09.04 | ₩1,817 | ₩2,218 | ₩1,817 | ₩1,991 | +9.56% | 73.4만 |
|---|
| 2026.09.03 | ₩1,764 | ₩1,911 | ₩1,764 | ₩1,844 | +4.55% | 22.6만 |
|---|
| 2026.09.02 | ₩2,045 | ₩2,058 | ₩1,844 | ₩1,871 | -8.50% | 42.6만 |
|---|
| 2026.09.01 | ₩2,178 | ₩2,352 | ₩2,085 | ₩2,098 | -3.68% | 31.3만 |
|---|
| 2026.08.31 | ₩2,232 | ₩2,392 | ₩2,192 | ₩2,285 | +2.40% | 43.5만 |
|---|
| 2026.08.28 | ₩2,512 | ₩2,606 | ₩2,285 | ₩2,419 | -3.72% | 150.6만 |
|---|
| 2026.08.27 | ₩3,361 | ₩3,555 | ₩2,619 | ₩2,846 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,969 | ₩4,076 | ₩3,675 | ₩3,916 | -1.35% | 84.3만 |
|---|
| 2026.08.25 | ₩3,541 | ₩3,769 | ₩3,501 | ₩3,568 | +0.75% | 15.6만 |
|---|
| 2026.08.24 | ₩3,662 | ₩3,745 | ₩3,448 | ₩3,488 | -4.74% | 14.7만 |
|---|
| 2026.08.21 | ₩3,889 | ₩4,009 | ₩3,650 | ₩3,902 | +0.34% | 19만 |
|---|
| 2026.08.20 | ₩3,622 | ₩4,089 | ₩3,488 | ₩3,916 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,729 | ₩6,548 | ₩3,421 | ₩4,129 | +10.75% | 733.1만 |
|---|
| 2026.08.18 | ₩3,207 | ₩3,688 | ₩2,993 | ₩3,688 | +15.00% | 54.8만 |
|---|
| 2026.08.17 | ₩3,475 | ₩3,581 | ₩3,047 | ₩3,154 | -9.23% | 67.9만 |
|---|
| 2026.08.14 | ₩4,223 | ₩4,276 | ₩4,009 | ₩4,223 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩4,170 | ₩4,383 | ₩4,009 | ₩4,383 | +5.13% | 29.6만 |
|---|
| 2026.08.12 | ₩4,383 | ₩4,544 | ₩4,276 | ₩4,437 | +1.22% | 23.5만 |
|---|
| 2026.08.11 | ₩4,383 | ₩4,651 | ₩4,276 | ₩4,437 | +1.22% | 24.4만 |
|---|
| 2026.08.10 | ₩4,544 | ₩4,918 | ₩4,383 | ₩4,704 | +3.53% | 43.1만 |
|---|
| 2026.08.07 | ₩4,918 | ₩4,918 | ₩4,276 | ₩4,651 | -5.43% | 59.7만 |
|---|
| 2026.08.06 | ₩5,399 | ₩5,559 | ₩4,918 | ₩5,185 | -3.96% | 121.9만 |
|---|
| 2026.08.05 | ₩6,896 | ₩7,751 | ₩5,506 | ₩5,827 | -15.50% | 1455.4만 |
|---|
| 2026.08.04 | ₩4,918 | ₩5,078 | ₩4,544 | ₩4,704 | -4.35% | 169.8만 |
|---|
| 2026.08.03 | ₩6,522 | ₩6,522 | ₩5,720 | ₩5,987 | -8.20% | 80.8만 |
|---|
| 2026.07.31 | ₩7,484 | ₩7,484 | ₩6,308 | ₩6,361 | -15.00% | 50.3만 |
|---|
| 2026.07.30 | ₩7,484 | ₩7,751 | ₩6,842 | ₩7,270 | -2.86% | 206.2만 |
|---|
| 2026.07.29 | ₩9,034 | ₩9,141 | ₩5,987 | ₩7,110 | -21.30% | 130.7만 |
|---|
| 2026.07.28 | ₩9,889 | ₩11,760 | ₩8,125 | ₩8,927 | -9.73% | 1014.7만 |
|---|
| 2026.07.27 | ₩7,484 | ₩8,018 | ₩5,346 | ₩5,452 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,575 | ₩47,575 | ₩21,970 | ₩27,797 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,423 | ₩73,554 | ₩50,782 | ₩51,424 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩88,736 | ₩89,805 | ₩86,597 | ₩87,132 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,132 | ₩97,823 | ₩84,994 | ₩86,597 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,339 | ₩90,339 | ₩82,856 | ₩89,270 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,547 | ₩95,685 | ₩88,736 | ₩91,408 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,408 | ₩98,358 | ₩88,736 | ₩94,616 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩81,786 | ₩91,943 | ₩80,183 | ₩89,805 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩89,805 | ₩93,012 | ₩81,252 | ₩83,925 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩96,754 | ₩97,075 | ₩83,390 | ₩86,063 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,408 | ₩96,219 | ₩90,874 | ₩93,547 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,477 | ₩93,547 | ₩89,270 | ₩93,547 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,150 | ₩95,150 | ₩87,667 | ₩90,874 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,496 | ₩100,496 | ₩91,943 | ₩91,943 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,288 | ₩100,496 | ₩93,012 | ₩100,496 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩90,874 | ₩96,754 | ₩88,201 | ₩95,685 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,408 | ₩97,288 | ₩89,270 | ₩92,477 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,132 | ₩91,943 | ₩83,390 | ₩88,736 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,547 | ₩93,547 | ₩88,201 | ₩88,201 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩88,736 | ₩99,427 | ₩87,667 | ₩89,805 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,339 | ₩91,943 | ₩84,459 | ₩87,667 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩96,754 | ₩96,754 | ₩82,321 | ₩91,943 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩106,910 | ₩106,910 | ₩95,150 | ₩99,961 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,532 | ₩116,532 | ₩109,583 | ₩113,325 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩117,601 | ₩120,274 | ₩113,860 | ₩117,601 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,532 | ₩119,740 | ₩110,652 | ₩118,671 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,343 | ₩125,620 | ₩117,067 | ₩121,343 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩115,998 | ₩126,154 | ₩111,187 | ₩120,274 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,343 | ₩127,758 | ₩102,099 | ₩111,187 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩115,998 | ₩122,412 | ₩113,325 | ₩121,343 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,136 | ₩122,412 | ₩113,860 | ₩119,205 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,256 | ₩123,482 | ₩111,294 | ₩119,740 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,187 | ₩118,671 | ₩110,652 | ₩113,325 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩111,721 | ₩115,998 | ₩107,445 | ₩114,394 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,514 | ₩120,809 | ₩108,514 | ₩116,532 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩130,965 | ₩137,380 | ₩101,565 | ₩118,136 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,085 | ₩125,085 | ₩115,998 | ₩117,601 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,085 | ₩127,758 | ₩118,136 | ₩118,671 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩125,620 | ₩128,827 | ₩117,067 | ₩121,878 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩119,740 | ₩125,085 | ₩115,463 | ₩124,016 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩126,689 | ₩128,292 | ₩118,671 | ₩119,205 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩125,620 | ₩133,103 | ₩120,274 | ₩126,154 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩135,776 | ₩138,396 | ₩125,887 | ₩126,154 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩139,518 | ₩145,398 | ₩134,173 | ₩135,776 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩133,638 | ₩148,605 | ₩126,154 | ₩140,587 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩151,813 | ₩152,347 | ₩126,154 | ₩137,380 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩261,129 | ₩323,939 | ₩163,573 | ₩169,453 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩168,918 | ₩174,799 | ₩163,038 | ₩163,038 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,057 | ₩175,066 | ₩169,560 | ₩170,522 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩174,799 | ₩174,799 | ₩169,988 | ₩172,660 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,144 | ₩180,679 | ₩175,333 | ₩176,937 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩176,937 | ₩181,373 | ₩171,858 | ₩177,471 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩178,006 | ₩180,144 | ₩172,660 | ₩175,868 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,282 | ₩183,084 | ₩173,729 | ₩177,471 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,075 | ₩187,093 | ₩176,937 | ₩184,955 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩185,490 | ₩185,490 | ₩175,333 | ₩180,144 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,264 | ₩194,042 | ₩169,453 | ₩186,024 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,075 | ₩182,282 | ₩172,660 | ₩176,402 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,126 | ₩182,282 | ₩150,209 | ₩182,282 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,093 | ₩190,514 | ₩169,453 | ₩172,126 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩176,402 | ₩195,111 | ₩161,435 | ₩191,904 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩151,813 | ₩186,559 | ₩144,329 | ₩182,870 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩169,881 | ₩169,881 | ₩154,539 | ₩157,907 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩273,156 | ₩273,156 | ₩153,416 | ₩160,900 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩300,846 | ₩303,839 | ₩288,124 | ₩294,859 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩313,942 | ₩314,317 | ₩296,730 | ₩302,717 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩306,833 | ₩312,446 | ₩299,349 | ₩308,330 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩315,439 | ₩325,916 | ₩299,349 | ₩300,097 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩325,542 | ₩327,787 | ₩303,091 | ₩310,575 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩304,214 | ₩318,807 | ₩302,343 | ₩315,813 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩307,955 | ₩318,807 | ₩301,594 | ₩307,581 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩294,859 | ₩306,833 | ₩288,498 | ₩306,833 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩291,865 | ₩313,194 | ₩291,865 | ₩306,459 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩287,375 | ₩310,201 | ₩287,375 | ₩297,852 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩295,607 | ₩306,459 | ₩295,607 | ₩295,981 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩299,349 | ₩304,588 | ₩284,382 | ₩295,607 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩314,317 | ₩314,317 | ₩303,091 | ₩307,207 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩291,865 | ₩315,065 | ₩289,246 | ₩305,336 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩301,220 | ₩310,575 | ₩298,601 | ₩306,084 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩303,091 | ₩310,575 | ₩295,607 | ₩309,452 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩299,349 | ₩306,833 | ₩291,865 | ₩297,478 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩314,317 | ₩325,542 | ₩297,478 | ₩299,349 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩319,929 | ₩332,652 | ₩303,839 | ₩307,207 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩325,168 | ₩332,652 | ₩303,465 | ₩320,304 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩307,207 | ₩336,768 | ₩303,091 | ₩319,929 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩315,813 | ₩336,768 | ₩291,865 | ₩315,065 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩321,800 | ₩340,884 | ₩312,446 | ₩317,310 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩355,851 | ₩358,096 | ₩310,575 | ₩323,671 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩290,369 | ₩330,781 | ₩284,382 | ₩299,349 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩344,251 | ₩344,251 | ₩280,640 | ₩280,640 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩419,089 | ₩419,089 | ₩336,768 | ₩349,116 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩413,476 | ₩422,831 | ₩411,605 | ₩419,089 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩422,831 | ₩430,314 | ₩409,734 | ₩415,347 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩437,798 | ₩452,766 | ₩419,089 | ₩422,831 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩445,282 | ₩531,345 | ₩407,863 | ₩426,573 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩449,024 | ₩463,991 | ₩426,573 | ₩441,540 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩523,861 | ₩527,603 | ₩452,766 | ₩463,991 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩542,570 | ₩591,215 | ₩527,603 | ₩535,087 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩553,796 | ₩586,724 | ₩542,570 | ₩542,570 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩624,891 | ₩654,826 | ₩557,538 | ₩609,924 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩628,633 | ₩632,375 | ₩557,538 | ₩576,247 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩565,021 | ₩591,215 | ₩565,021 | ₩576,247 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩579,989 | ₩591,215 | ₩557,538 | ₩561,280 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩647,342 | ₩682,890 | ₩643,601 | ₩658,568 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩669,794 | ₩681,019 | ₩639,859 | ₩658,568 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩695,987 | ₩740,889 | ₩680,271 | ₩695,987 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩681,019 | ₩744,631 | ₩636,491 | ₩725,922 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩699,729 | ₩1,029,013 | ₩688,503 | ₩819,468 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩561,280 | ₩643,601 | ₩546,312 | ₩624,891 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩553,796 | ₩594,956 | ₩553,796 | ₩568,763 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩553,796 | ₩575,124 | ₩538,828 | ₩565,021 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩609,924 | ₩615,537 | ₩572,505 | ₩579,989 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩602,440 | ₩682,890 | ₩531,345 | ₩617,408 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩624,891 | ₩662,310 | ₩598,698 | ₩632,375 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩699,729 | ₩744,631 | ₩598,698 | ₩621,149 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩654,826 | ₩714,696 | ₩654,826 | ₩692,245 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩740,889 | ₩909,273 | ₩710,954 | ₩733,405 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩606,182 | ₩617,408 | ₩562,028 | ₩568,763 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩606,182 | ₩695,238 | ₩523,861 | ₩621,149 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩939,208 | ₩1,073,915 | ₩598,698 | ₩729,663 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩681,019 | ₩864,371 | ₩503,281 | ₩684,761 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩647,342 | ₩647,342 | ₩505,152 | ₩538,828 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩739,018 | ₩789,533 | ₩624,891 | ₩654,826 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩647,342 | ₩718,438 | ₩639,859 | ₩695,987 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩624,891 | ₩935,466 | ₩609,924 | ₩770,824 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩636,117 | ₩703,470 | ₩613,666 | ₩636,117 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩703,470 | ₩755,856 | ₩613,666 | ₩681,019 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩935,466 | ₩1,077,657 | ₩905,531 | ₩1,055,206 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩957,917 | ₩1,040,238 | ₩898,047 | ₩972,885 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩927,982 | ₩995,336 | ₩927,982 | ₩957,917 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,032,754 | ₩1,047,722 | ₩920,499 | ₩1,025,271 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,115,076 | ₩1,137,527 | ₩913,015 | ₩1,032,754 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,444,360 | ₩1,466,811 | ₩1,070,173 | ₩1,115,076 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,571,583 | ₩1,638,936 | ₩1,444,360 | ₩1,451,843 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,668,871 | ₩1,721,257 | ₩1,564,099 | ₩1,638,936 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,796,095 | ₩1,803,578 | ₩1,676,355 | ₩1,706,290 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,796,095 | ₩1,840,997 | ₩1,728,741 | ₩1,773,643 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,721,257 | ₩1,840,997 | ₩1,653,904 | ₩1,766,160 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,773,643 | ₩1,773,643 | ₩1,683,839 | ₩1,728,741 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,721,257 | ₩1,773,643 | ₩1,653,904 | ₩1,683,839 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,721,257 | ₩1,721,257 | ₩1,609,002 | ₩1,721,257 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,586,550 | ₩1,833,513 | ₩1,579,067 | ₩1,721,257 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,609,002 | ₩1,623,969 | ₩1,564,099 | ₩1,609,002 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,623,969 | ₩1,638,936 | ₩1,571,583 | ₩1,579,067 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,646,420 | ₩1,676,355 | ₩1,609,002 | ₩1,623,969 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,706,290 | ₩1,713,774 | ₩1,646,420 | ₩1,646,420 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,758,676 | ₩1,796,095 | ₩1,609,002 | ₩1,728,741 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,668,871 | ₩1,706,290 | ₩1,579,067 | ₩1,661,388 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,736,225 | ₩1,796,095 | ₩1,601,518 | ₩1,706,290 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,646,420 | ₩1,653,904 | ₩1,526,681 | ₩1,609,002 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,571,583 | ₩2,095,444 | ₩1,504,229 | ₩1,721,257 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,870,932 | ₩1,870,932 | ₩1,496,746 | ₩1,594,034 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,245,118 | ₩2,327,439 | ₩1,751,192 | ₩1,870,932 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,619,305 | ₩2,993,491 | ₩2,319,956 | ₩2,469,630 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,946,849 | ₩13,695,222 | ₩12,422,988 | ₩12,797,175 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,096,524 | ₩13,755,092 | ₩12,797,175 | ₩13,096,524 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,545,548 | ₩14,121,795 | ₩13,021,687 | ₩13,171,361 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,293,920 | ₩14,518,432 | ₩13,770,060 | ₩13,919,734 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,246,199 | ₩14,368,758 | ₩13,171,361 | ₩14,076,892 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,395,873 | ₩13,470,710 | ₩13,246,199 | ₩13,246,199 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,872,012 | ₩13,844,897 | ₩12,797,175 | ₩13,395,873 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,246,199 | ₩13,246,199 | ₩12,722,338 | ₩12,797,175 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,722,338 | ₩14,219,083 | ₩12,610,082 | ₩13,246,199 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,273,314 | ₩12,797,175 | ₩12,198,477 | ₩12,647,500 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,348,151 | ₩12,422,988 | ₩12,048,802 | ₩12,198,477 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,674,616 | ₩12,273,314 | ₩11,524,941 | ₩12,161,058 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩11,001,080 | ₩11,674,616 | ₩11,001,080 | ₩11,674,616 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,123,639 | ₩12,198,477 | ₩10,926,243 | ₩11,001,080 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,096,524 | ₩13,545,548 | ₩11,824,290 | ₩12,348,151 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,872,012 | ₩13,096,524 | ₩11,973,965 | ₩12,572,663 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,647,500 | ₩13,201,297 | ₩12,348,151 | ₩12,572,663 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,171,361 | ₩13,545,548 | ₩12,348,151 | ₩12,348,151 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,593,270 | ₩15,117,131 | ₩11,749,453 | ₩13,246,199 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,593,270 | ₩14,817,781 | ₩14,293,920 | ₩14,593,270 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,341,642 | ₩15,341,642 | ₩14,593,270 | ₩14,817,781 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,191,968 | ₩15,191,968 | ₩14,443,595 | ₩14,593,270 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,368,758 | ₩15,117,131 | ₩13,620,385 | ₩14,817,781 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,668,107 | ₩14,787,846 | ₩14,293,920 | ₩14,705,526 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,593,270 | ₩14,892,619 | ₩14,219,083 | ₩14,593,270 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,640,992 | ₩15,805,634 | ₩14,293,920 | ₩14,443,595 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩15,940,341 | ₩16,269,625 | ₩15,640,992 | ₩16,090,015 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,015,178 | ₩16,239,690 | ₩15,640,992 | ₩16,239,690 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,164,852 | ₩16,501,620 | ₩15,790,666 | ₩16,015,178 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,688,713 | ₩16,688,713 | ₩15,640,992 | ₩16,164,852 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,491,317 | ₩16,090,015 | ₩15,491,317 | ₩16,090,015 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,790,666 | ₩16,015,178 | ₩15,715,829 | ₩15,865,503 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,790,666 | ₩16,090,015 | ₩15,715,829 | ₩16,015,178 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,715,829 | ₩16,314,527 | ₩15,341,642 | ₩16,239,690 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,164,852 | ₩16,389,364 | ₩15,940,341 | ₩16,015,178 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,239,690 | ₩16,651,295 | ₩15,491,317 | ₩16,314,527 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,164,852 | ₩16,613,876 | ₩16,015,178 | ₩16,314,527 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,090,015 | ₩18,185,459 | ₩15,191,968 | ₩16,464,202 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩15,940,341 | ₩16,015,178 | ₩15,416,480 | ₩15,491,317 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,239,690 | ₩16,389,364 | ₩15,416,480 | ₩15,715,829 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,688,713 | ₩16,838,388 | ₩16,164,852 | ₩16,464,202 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,586,761 | ₩17,586,761 | ₩16,164,852 | ₩16,164,852 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,484,808 | ₩19,382,856 | ₩15,715,829 | ₩16,688,713 | -9.72% | 96 |
|---|