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 | ₩1,113 | ₩1,113 | ₩1,033 | ₩1,050 | -5.66% | 15.3만 |
| 2026.10.08 | ₩1,045 | ₩1,113 | ₩1,045 | ₩1,103 | +5.51% | 17.8만 |
| 2026.10.07 | ₩1,126 | ₩1,153 | ₩1,066 | ₩1,068 | -5.12% | 28.4만 |
| 2026.10.06 | ₩1,153 | ₩1,206 | ₩1,139 | ₩1,192 | +3.37% | 38.6만 |
| 2026.10.05 | ₩1,165 | ₩1,206 | ₩1,055 | ₩1,157 | -0.69% | 44.6만 |
| 2026.10.02 | ₩1,206 | ₩1,300 | ₩1,099 | ₩1,114 | -7.67% | 42.6만 |
| 2026.10.01 | ₩1,186 | ₩1,209 | ₩1,141 | ₩1,162 | -2.03% | 21.2만 |
| 2026.09.30 | ₩1,273 | ₩1,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,186 |
| -6.84% |
| 22.3만 |
| 2026.09.29 | ₩1,381 | ₩1,391 | ₩1,193 | ₩1,273 | -7.77% | 33.8만 |
|---|
| 2026.09.28 | ₩1,448 | ₩1,448 | ₩1,367 | ₩1,394 | -3.70% | 29.2만 |
|---|
| 2026.09.25 | ₩1,488 | ₩1,515 | ₩1,421 | ₩1,488 | 0.00% | 26.3만 |
|---|
| 2026.09.24 | ₩1,488 | ₩1,528 | ₩1,434 | ₩1,501 | +0.90% | 21.9만 |
|---|
| 2026.09.23 | ₩1,488 | ₩1,555 | ₩1,407 | ₩1,474 | -0.90% | 50.7만 |
|---|
| 2026.09.22 | ₩1,756 | ₩1,756 | ₩1,340 | ₩1,528 | -12.98% | 212.8만 |
|---|
| 2026.09.21 | ₩2,091 | ₩2,238 | ₩1,635 | ₩1,649 | -21.15% | 1526.7만 |
|---|
| 2026.09.18 | ₩1,810 | ₩1,997 | ₩1,675 | ₩1,729 | -4.44% | 64.4만 |
|---|
| 2026.09.17 | ₩1,662 | ₩1,903 | ₩1,662 | ₩1,783 | +7.26% | 52.2만 |
|---|
| 2026.09.16 | ₩1,702 | ₩1,776 | ₩1,608 | ₩1,662 | -2.36% | 22.6만 |
|---|
| 2026.09.15 | ₩1,850 | ₩1,883 | ₩1,675 | ₩1,675 | -9.42% | 19.7만 |
|---|
| 2026.09.14 | ₩1,877 | ₩1,917 | ₩1,836 | ₩1,836 | -2.14% | 8.9만 |
|---|
| 2026.09.11 | ₩1,903 | ₩2,051 | ₩1,810 | ₩1,836 | -3.52% | 25.4만 |
|---|
| 2026.09.10 | ₩1,877 | ₩2,064 | ₩1,823 | ₩1,944 | +3.57% | 26.8만 |
|---|
| 2026.09.09 | ₩1,970 | ₩1,984 | ₩1,877 | ₩1,903 | -3.40% | 15.4만 |
|---|
| 2026.09.08 | ₩1,997 | ₩2,051 | ₩1,944 | ₩1,957 | -2.01% | 14.5만 |
|---|
| 2026.09.04 | ₩1,823 | ₩2,225 | ₩1,823 | ₩1,997 | +9.56% | 73.4만 |
|---|
| 2026.09.03 | ₩1,769 | ₩1,917 | ₩1,769 | ₩1,850 | +4.55% | 22.6만 |
|---|
| 2026.09.02 | ₩2,051 | ₩2,064 | ₩1,850 | ₩1,877 | -8.50% | 42.6만 |
|---|
| 2026.09.01 | ₩2,185 | ₩2,359 | ₩2,091 | ₩2,104 | -3.68% | 31.3만 |
|---|
| 2026.08.31 | ₩2,238 | ₩2,399 | ₩2,198 | ₩2,292 | +2.40% | 43.5만 |
|---|
| 2026.08.28 | ₩2,520 | ₩2,614 | ₩2,292 | ₩2,426 | -3.72% | 150.6만 |
|---|
| 2026.08.27 | ₩3,371 | ₩3,565 | ₩2,627 | ₩2,855 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,981 | ₩4,088 | ₩3,686 | ₩3,927 | -1.35% | 84.3만 |
|---|
| 2026.08.25 | ₩3,552 | ₩3,780 | ₩3,512 | ₩3,579 | +0.75% | 15.6만 |
|---|
| 2026.08.24 | ₩3,673 | ₩3,756 | ₩3,458 | ₩3,498 | -4.74% | 14.7만 |
|---|
| 2026.08.21 | ₩3,901 | ₩4,021 | ₩3,661 | ₩3,914 | +0.34% | 19만 |
|---|
| 2026.08.20 | ₩3,632 | ₩4,102 | ₩3,498 | ₩3,927 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,740 | ₩6,568 | ₩3,431 | ₩4,142 | +10.75% | 733.1만 |
|---|
| 2026.08.18 | ₩3,217 | ₩3,699 | ₩3,002 | ₩3,699 | +15.00% | 54.8만 |
|---|
| 2026.08.17 | ₩3,485 | ₩3,592 | ₩3,056 | ₩3,163 | -9.23% | 67.9만 |
|---|
| 2026.08.14 | ₩4,236 | ₩4,289 | ₩4,021 | ₩4,236 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩4,182 | ₩4,396 | ₩4,021 | ₩4,396 | +5.13% | 29.6만 |
|---|
| 2026.08.12 | ₩4,396 | ₩4,557 | ₩4,289 | ₩4,450 | +1.22% | 23.5만 |
|---|
| 2026.08.11 | ₩4,396 | ₩4,665 | ₩4,289 | ₩4,450 | +1.22% | 24.4만 |
|---|
| 2026.08.10 | ₩4,557 | ₩4,933 | ₩4,396 | ₩4,718 | +3.53% | 43.1만 |
|---|
| 2026.08.07 | ₩4,933 | ₩4,933 | ₩4,289 | ₩4,665 | -5.43% | 59.7만 |
|---|
| 2026.08.06 | ₩5,415 | ₩5,576 | ₩4,933 | ₩5,201 | -3.96% | 121.9만 |
|---|
| 2026.08.05 | ₩6,916 | ₩7,774 | ₩5,522 | ₩5,844 | -15.50% | 1455.4만 |
|---|
| 2026.08.04 | ₩4,933 | ₩5,093 | ₩4,557 | ₩4,718 | -4.35% | 169.8만 |
|---|
| 2026.08.03 | ₩6,541 | ₩6,541 | ₩5,737 | ₩6,005 | -8.20% | 80.8만 |
|---|
| 2026.07.31 | ₩7,506 | ₩7,506 | ₩6,327 | ₩6,380 | -15.00% | 50.3만 |
|---|
| 2026.07.30 | ₩7,506 | ₩7,774 | ₩6,863 | ₩7,292 | -2.86% | 206.2만 |
|---|
| 2026.07.29 | ₩9,061 | ₩9,168 | ₩6,005 | ₩7,131 | -21.30% | 130.7만 |
|---|
| 2026.07.28 | ₩9,919 | ₩11,795 | ₩8,150 | ₩8,954 | -9.73% | 1014.7만 |
|---|
| 2026.07.27 | ₩7,506 | ₩8,042 | ₩5,362 | ₩5,469 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,718 | ₩47,718 | ₩22,036 | ₩27,880 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,627 | ₩73,775 | ₩50,934 | ₩51,578 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩89,001 | ₩90,074 | ₩86,857 | ₩87,393 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,393 | ₩98,116 | ₩85,248 | ₩86,857 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,610 | ₩90,610 | ₩83,104 | ₩89,537 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,827 | ₩95,971 | ₩89,001 | ₩91,682 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,682 | ₩98,652 | ₩89,001 | ₩94,899 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩82,031 | ₩92,218 | ₩80,423 | ₩90,074 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩90,074 | ₩93,290 | ₩81,495 | ₩84,176 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩97,044 | ₩97,365 | ₩83,640 | ₩86,320 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,682 | ₩96,507 | ₩91,146 | ₩93,827 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,754 | ₩93,827 | ₩89,537 | ₩93,827 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,435 | ₩95,435 | ₩87,929 | ₩91,146 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,797 | ₩100,797 | ₩92,218 | ₩92,218 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,580 | ₩100,797 | ₩93,290 | ₩100,797 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩91,146 | ₩97,044 | ₩88,465 | ₩95,971 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,682 | ₩97,580 | ₩89,537 | ₩92,754 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,393 | ₩92,218 | ₩83,640 | ₩89,001 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,827 | ₩93,827 | ₩88,465 | ₩88,465 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩89,001 | ₩99,724 | ₩87,929 | ₩90,074 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,610 | ₩92,218 | ₩84,712 | ₩87,929 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩97,044 | ₩97,044 | ₩82,567 | ₩92,218 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩107,230 | ₩107,230 | ₩95,435 | ₩100,260 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,881 | ₩116,881 | ₩109,911 | ₩113,664 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩117,953 | ₩120,634 | ₩114,200 | ₩117,953 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,881 | ₩120,098 | ₩110,983 | ₩119,026 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,707 | ₩125,996 | ₩117,417 | ₩121,707 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩116,345 | ₩126,532 | ₩111,520 | ₩120,634 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,707 | ₩128,140 | ₩102,405 | ₩111,520 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩116,345 | ₩122,779 | ₩113,664 | ₩121,707 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,490 | ₩122,779 | ₩114,200 | ₩119,562 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,592 | ₩123,851 | ₩111,627 | ₩120,098 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,520 | ₩119,026 | ₩110,983 | ₩113,664 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩112,056 | ₩116,345 | ₩107,767 | ₩114,737 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,839 | ₩121,170 | ₩108,839 | ₩116,881 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩131,357 | ₩137,791 | ₩101,869 | ₩118,490 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,460 | ₩125,460 | ₩116,345 | ₩117,953 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,460 | ₩128,140 | ₩118,490 | ₩119,026 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩125,996 | ₩129,213 | ₩117,417 | ₩122,243 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩120,098 | ₩125,460 | ₩115,809 | ₩124,387 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩127,068 | ₩128,676 | ₩119,026 | ₩119,562 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩125,996 | ₩133,502 | ₩120,634 | ₩126,532 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩136,183 | ₩138,810 | ₩126,264 | ₩126,532 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩139,936 | ₩145,833 | ₩134,574 | ₩136,183 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩134,038 | ₩149,050 | ₩126,532 | ₩141,008 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩152,267 | ₩152,803 | ₩126,532 | ₩137,791 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩261,910 | ₩324,908 | ₩164,063 | ₩169,960 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩169,424 | ₩175,322 | ₩163,526 | ₩163,526 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,569 | ₩175,590 | ₩170,067 | ₩171,032 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩175,322 | ₩175,322 | ₩170,496 | ₩173,177 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,683 | ₩181,219 | ₩175,858 | ₩177,466 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩177,466 | ₩181,916 | ₩172,373 | ₩178,002 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩178,539 | ₩180,683 | ₩173,177 | ₩176,394 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,828 | ₩183,632 | ₩174,249 | ₩178,002 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,611 | ₩187,653 | ₩177,466 | ₩185,509 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩186,045 | ₩186,045 | ₩175,858 | ₩180,683 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,786 | ₩194,623 | ₩169,960 | ₩186,581 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,611 | ₩182,828 | ₩173,177 | ₩176,930 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,641 | ₩182,828 | ₩150,659 | ₩182,828 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,653 | ₩191,085 | ₩169,960 | ₩172,641 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩176,930 | ₩195,695 | ₩161,918 | ₩192,479 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩152,267 | ₩187,117 | ₩144,761 | ₩183,418 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩170,389 | ₩170,389 | ₩155,002 | ₩158,379 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩273,974 | ₩273,974 | ₩153,876 | ₩161,382 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩301,746 | ₩304,749 | ₩288,986 | ₩295,741 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩314,882 | ₩315,257 | ₩297,618 | ₩303,623 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩307,751 | ₩313,381 | ₩300,245 | ₩309,252 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩316,383 | ₩326,892 | ₩300,245 | ₩300,996 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩326,517 | ₩328,768 | ₩303,998 | ₩311,504 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩305,124 | ₩319,761 | ₩303,248 | ₩316,759 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩308,877 | ₩319,761 | ₩302,497 | ₩308,502 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩295,741 | ₩307,751 | ₩289,361 | ₩307,751 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩292,739 | ₩314,131 | ₩292,739 | ₩307,376 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩288,235 | ₩311,129 | ₩288,235 | ₩298,744 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩296,492 | ₩307,376 | ₩296,492 | ₩296,867 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩300,245 | ₩305,499 | ₩285,233 | ₩296,492 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩315,257 | ₩315,257 | ₩303,998 | ₩308,127 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩292,739 | ₩316,008 | ₩290,112 | ₩306,250 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩302,122 | ₩311,504 | ₩299,495 | ₩307,001 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩303,998 | ₩311,504 | ₩296,492 | ₩310,378 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩300,245 | ₩307,751 | ₩292,739 | ₩298,369 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩315,257 | ₩326,517 | ₩298,369 | ₩300,245 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩320,887 | ₩333,647 | ₩304,749 | ₩308,127 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩326,141 | ₩333,647 | ₩304,373 | ₩321,262 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩308,127 | ₩337,776 | ₩303,998 | ₩320,887 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩316,759 | ₩337,776 | ₩292,739 | ₩316,008 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩322,764 | ₩341,904 | ₩313,381 | ₩318,260 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩356,916 | ₩359,168 | ₩311,504 | ₩324,640 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩291,238 | ₩331,771 | ₩285,233 | ₩300,245 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩345,282 | ₩345,282 | ₩281,480 | ₩281,480 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩420,343 | ₩420,343 | ₩337,776 | ₩350,161 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩414,714 | ₩424,096 | ₩412,837 | ₩420,343 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩424,096 | ₩431,602 | ₩410,961 | ₩416,590 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩439,108 | ₩454,121 | ₩420,343 | ₩424,096 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩446,615 | ₩532,935 | ₩409,084 | ₩427,849 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩450,368 | ₩465,380 | ₩427,849 | ₩442,862 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩525,429 | ₩529,182 | ₩454,121 | ₩465,380 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩544,194 | ₩592,984 | ₩529,182 | ₩536,688 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩555,453 | ₩588,480 | ₩544,194 | ₩544,194 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩626,762 | ₩656,786 | ₩559,207 | ₩611,749 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩630,515 | ₩634,268 | ₩559,207 | ₩577,972 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩566,713 | ₩592,984 | ₩566,713 | ₩577,972 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩581,725 | ₩592,984 | ₩559,207 | ₩562,960 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩649,280 | ₩684,934 | ₩645,527 | ₩660,539 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩671,798 | ₩683,058 | ₩641,774 | ₩660,539 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩698,070 | ₩743,107 | ₩682,307 | ₩698,070 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩683,058 | ₩746,860 | ₩638,396 | ₩728,094 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩701,823 | ₩1,032,093 | ₩690,564 | ₩821,921 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩562,960 | ₩645,527 | ₩547,947 | ₩626,762 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩555,453 | ₩596,737 | ₩555,453 | ₩570,466 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩555,453 | ₩576,846 | ₩540,441 | ₩566,713 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩611,749 | ₩617,379 | ₩574,219 | ₩581,725 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩604,243 | ₩684,934 | ₩532,935 | ₩619,256 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩626,762 | ₩664,292 | ₩600,490 | ₩634,268 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩701,823 | ₩746,860 | ₩600,490 | ₩623,009 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩656,786 | ₩716,835 | ₩656,786 | ₩694,317 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩743,107 | ₩911,995 | ₩713,082 | ₩735,601 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩607,996 | ₩619,256 | ₩563,710 | ₩570,466 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩607,996 | ₩697,319 | ₩525,429 | ₩623,009 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩942,019 | ₩1,077,129 | ₩600,490 | ₩731,847 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩683,058 | ₩866,958 | ₩504,787 | ₩686,811 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩649,280 | ₩649,280 | ₩506,664 | ₩540,441 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩741,230 | ₩791,896 | ₩626,762 | ₩656,786 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩649,280 | ₩720,588 | ₩641,774 | ₩698,070 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩626,762 | ₩938,266 | ₩611,749 | ₩773,131 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩638,021 | ₩705,576 | ₩615,503 | ₩638,021 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩705,576 | ₩758,119 | ₩615,503 | ₩683,058 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩938,266 | ₩1,080,882 | ₩908,241 | ₩1,058,364 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩960,784 | ₩1,043,352 | ₩900,735 | ₩975,797 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩930,760 | ₩998,315 | ₩930,760 | ₩960,784 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,035,846 | ₩1,050,858 | ₩923,254 | ₩1,028,340 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,118,413 | ₩1,140,931 | ₩915,748 | ₩1,035,846 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,448,683 | ₩1,471,201 | ₩1,073,376 | ₩1,118,413 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,576,287 | ₩1,643,842 | ₩1,448,683 | ₩1,456,189 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,673,867 | ₩1,726,409 | ₩1,568,781 | ₩1,643,842 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,801,471 | ₩1,808,977 | ₩1,681,373 | ₩1,711,397 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,801,471 | ₩1,846,507 | ₩1,733,916 | ₩1,778,952 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,726,409 | ₩1,846,507 | ₩1,658,854 | ₩1,771,446 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,778,952 | ₩1,778,952 | ₩1,688,879 | ₩1,733,916 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,726,409 | ₩1,778,952 | ₩1,658,854 | ₩1,688,879 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,726,409 | ₩1,726,409 | ₩1,613,818 | ₩1,726,409 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,591,299 | ₩1,839,001 | ₩1,583,793 | ₩1,726,409 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,613,818 | ₩1,628,830 | ₩1,568,781 | ₩1,613,818 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,628,830 | ₩1,643,842 | ₩1,576,287 | ₩1,583,793 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,651,348 | ₩1,681,373 | ₩1,613,818 | ₩1,628,830 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,711,397 | ₩1,718,903 | ₩1,651,348 | ₩1,651,348 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,763,940 | ₩1,801,471 | ₩1,613,818 | ₩1,733,916 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,673,867 | ₩1,711,397 | ₩1,583,793 | ₩1,666,360 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,741,422 | ₩1,801,471 | ₩1,606,311 | ₩1,711,397 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,651,348 | ₩1,658,854 | ₩1,531,250 | ₩1,613,818 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,576,287 | ₩2,101,716 | ₩1,508,732 | ₩1,726,409 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,876,532 | ₩1,876,532 | ₩1,501,226 | ₩1,598,805 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,251,838 | ₩2,334,406 | ₩1,756,434 | ₩1,876,532 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,627,145 | ₩3,002,451 | ₩2,326,900 | ₩2,477,022 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,985,601 | ₩13,736,214 | ₩12,460,172 | ₩12,835,479 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,135,724 | ₩13,796,263 | ₩12,835,479 | ₩13,135,724 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,586,092 | ₩14,164,064 | ₩13,060,663 | ₩13,210,785 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,336,704 | ₩14,561,888 | ₩13,811,276 | ₩13,961,398 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,285,847 | ₩14,411,766 | ₩13,210,785 | ₩14,119,026 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,435,969 | ₩13,511,030 | ₩13,285,847 | ₩13,285,847 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,910,540 | ₩13,886,337 | ₩12,835,479 | ₩13,435,969 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,285,847 | ₩13,285,847 | ₩12,760,418 | ₩12,835,479 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,760,418 | ₩14,261,643 | ₩12,647,826 | ₩13,285,847 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,310,050 | ₩12,835,479 | ₩12,234,989 | ₩12,685,356 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,385,111 | ₩12,460,172 | ₩12,084,866 | ₩12,234,989 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,709,560 | ₩12,310,050 | ₩11,559,437 | ₩12,197,458 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩11,034,008 | ₩11,709,560 | ₩11,034,008 | ₩11,709,560 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,159,927 | ₩12,234,989 | ₩10,958,947 | ₩11,034,008 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,135,724 | ₩13,586,092 | ₩11,859,682 | ₩12,385,111 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,910,540 | ₩13,135,724 | ₩12,009,805 | ₩12,610,295 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,685,356 | ₩13,240,810 | ₩12,385,111 | ₩12,610,295 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,210,785 | ₩13,586,092 | ₩12,385,111 | ₩12,385,111 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,636,950 | ₩15,162,379 | ₩11,784,621 | ₩13,285,847 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,636,950 | ₩14,862,133 | ₩14,336,704 | ₩14,636,950 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,387,562 | ₩15,387,562 | ₩14,636,950 | ₩14,862,133 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,237,440 | ₩15,237,440 | ₩14,486,827 | ₩14,636,950 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,411,766 | ₩15,162,379 | ₩13,661,153 | ₩14,862,133 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,712,011 | ₩14,832,108 | ₩14,336,704 | ₩14,749,542 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,636,950 | ₩14,937,195 | ₩14,261,643 | ₩14,636,950 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,687,808 | ₩15,852,943 | ₩14,336,704 | ₩14,486,827 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩15,988,053 | ₩16,318,323 | ₩15,687,808 | ₩16,138,175 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,063,114 | ₩16,288,298 | ₩15,687,808 | ₩16,288,298 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,213,236 | ₩16,551,012 | ₩15,837,930 | ₩16,063,114 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,738,665 | ₩16,738,665 | ₩15,687,808 | ₩16,213,236 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,537,685 | ₩16,138,175 | ₩15,537,685 | ₩16,138,175 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,837,930 | ₩16,063,114 | ₩15,762,869 | ₩15,912,991 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,837,930 | ₩16,138,175 | ₩15,762,869 | ₩16,063,114 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,762,869 | ₩16,363,359 | ₩15,387,562 | ₩16,288,298 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,213,236 | ₩16,438,420 | ₩15,988,053 | ₩16,063,114 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,288,298 | ₩16,701,135 | ₩15,537,685 | ₩16,363,359 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,213,236 | ₩16,663,604 | ₩16,063,114 | ₩16,363,359 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,138,175 | ₩18,239,891 | ₩15,237,440 | ₩16,513,482 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩15,988,053 | ₩16,063,114 | ₩15,462,624 | ₩15,537,685 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,288,298 | ₩16,438,420 | ₩15,462,624 | ₩15,762,869 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,738,665 | ₩16,888,788 | ₩16,213,236 | ₩16,513,482 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,639,401 | ₩17,639,401 | ₩16,213,236 | ₩16,213,236 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,540,136 | ₩19,440,872 | ₩15,762,869 | ₩16,738,665 | -9.72% | 96 |
|---|