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 | ₩1,114 | ₩1,114 | ₩1,034 | ₩1,050 | -5.66% | 15.3만 |
| 2026.10.08 | ₩1,046 | ₩1,114 | ₩1,046 | ₩1,104 | +5.51% | 17.8만 |
| 2026.10.07 | ₩1,127 | ₩1,154 | ₩1,067 | ₩1,069 | -5.12% | 28.4만 |
| 2026.10.06 | ₩1,154 | ₩1,207 | ₩1,140 | ₩1,193 | +3.37% | 38.6만 |
| 2026.10.05 | ₩1,166 | ₩1,207 | ₩1,056 | ₩1,158 | -0.69% | 44.6만 |
| 2026.10.02 | ₩1,207 | ₩1,301 | ₩1,100 | ₩1,115 | -7.67% | 42.6만 |
| 2026.10.01 | ₩1,187 | ₩1,210 | ₩1,142 | ₩1,163 | -2.03% | 21.2만 |
| 2026.09.30 | ₩1,274 | ₩1,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,187 |
| -6.84% |
| 22.3만 |
| 2026.09.29 | ₩1,382 | ₩1,393 | ₩1,194 | ₩1,274 | -7.77% | 33.8만 |
|---|
| 2026.09.28 | ₩1,449 | ₩1,449 | ₩1,368 | ₩1,395 | -3.70% | 29.2만 |
|---|
| 2026.09.25 | ₩1,489 | ₩1,516 | ₩1,422 | ₩1,489 | 0.00% | 26.3만 |
|---|
| 2026.09.24 | ₩1,489 | ₩1,529 | ₩1,435 | ₩1,503 | +0.90% | 21.9만 |
|---|
| 2026.09.23 | ₩1,489 | ₩1,556 | ₩1,409 | ₩1,476 | -0.90% | 50.7만 |
|---|
| 2026.09.22 | ₩1,757 | ₩1,757 | ₩1,342 | ₩1,529 | -12.98% | 212.8만 |
|---|
| 2026.09.21 | ₩2,093 | ₩2,240 | ₩1,637 | ₩1,650 | -21.15% | 1526.7만 |
|---|
| 2026.09.18 | ₩1,811 | ₩1,999 | ₩1,677 | ₩1,731 | -4.44% | 64.4만 |
|---|
| 2026.09.17 | ₩1,664 | ₩1,905 | ₩1,664 | ₩1,784 | +7.26% | 52.2만 |
|---|
| 2026.09.16 | ₩1,704 | ₩1,778 | ₩1,610 | ₩1,664 | -2.36% | 22.6만 |
|---|
| 2026.09.15 | ₩1,851 | ₩1,885 | ₩1,677 | ₩1,677 | -9.42% | 19.7만 |
|---|
| 2026.09.14 | ₩1,878 | ₩1,918 | ₩1,838 | ₩1,838 | -2.14% | 8.9만 |
|---|
| 2026.09.11 | ₩1,905 | ₩2,053 | ₩1,811 | ₩1,838 | -3.52% | 25.4만 |
|---|
| 2026.09.10 | ₩1,878 | ₩2,066 | ₩1,825 | ₩1,945 | +3.57% | 26.8만 |
|---|
| 2026.09.09 | ₩1,972 | ₩1,986 | ₩1,878 | ₩1,905 | -3.40% | 15.4만 |
|---|
| 2026.09.08 | ₩1,999 | ₩2,053 | ₩1,945 | ₩1,959 | -2.01% | 14.5만 |
|---|
| 2026.09.04 | ₩1,825 | ₩2,227 | ₩1,825 | ₩1,999 | +9.56% | 73.4만 |
|---|
| 2026.09.03 | ₩1,771 | ₩1,918 | ₩1,771 | ₩1,851 | +4.55% | 22.6만 |
|---|
| 2026.09.02 | ₩2,053 | ₩2,066 | ₩1,851 | ₩1,878 | -8.50% | 42.6만 |
|---|
| 2026.09.01 | ₩2,187 | ₩2,361 | ₩2,093 | ₩2,106 | -3.68% | 31.3만 |
|---|
| 2026.08.31 | ₩2,240 | ₩2,401 | ₩2,200 | ₩2,294 | +2.40% | 43.5만 |
|---|
| 2026.08.28 | ₩2,522 | ₩2,616 | ₩2,294 | ₩2,428 | -3.72% | 150.6만 |
|---|
| 2026.08.27 | ₩3,374 | ₩3,569 | ₩2,629 | ₩2,858 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,984 | ₩4,092 | ₩3,689 | ₩3,931 | -1.35% | 84.3만 |
|---|
| 2026.08.25 | ₩3,555 | ₩3,783 | ₩3,515 | ₩3,582 | +0.75% | 15.6만 |
|---|
| 2026.08.24 | ₩3,676 | ₩3,759 | ₩3,461 | ₩3,501 | -4.74% | 14.7만 |
|---|
| 2026.08.21 | ₩3,904 | ₩4,025 | ₩3,664 | ₩3,917 | +0.34% | 19만 |
|---|
| 2026.08.20 | ₩3,636 | ₩4,105 | ₩3,501 | ₩3,931 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,743 | ₩6,574 | ₩3,434 | ₩4,145 | +10.75% | 733.1만 |
|---|
| 2026.08.18 | ₩3,220 | ₩3,703 | ₩3,005 | ₩3,703 | +15.00% | 54.8만 |
|---|
| 2026.08.17 | ₩3,488 | ₩3,595 | ₩3,059 | ₩3,166 | -9.23% | 67.9만 |
|---|
| 2026.08.14 | ₩4,239 | ₩4,293 | ₩4,025 | ₩4,239 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩4,186 | ₩4,400 | ₩4,025 | ₩4,400 | +5.13% | 29.6만 |
|---|
| 2026.08.12 | ₩4,400 | ₩4,561 | ₩4,293 | ₩4,454 | +1.22% | 23.5만 |
|---|
| 2026.08.11 | ₩4,400 | ₩4,669 | ₩4,293 | ₩4,454 | +1.22% | 24.4만 |
|---|
| 2026.08.10 | ₩4,561 | ₩4,937 | ₩4,400 | ₩4,722 | +3.53% | 43.1만 |
|---|
| 2026.08.07 | ₩4,937 | ₩4,937 | ₩4,293 | ₩4,669 | -5.43% | 59.7만 |
|---|
| 2026.08.06 | ₩5,420 | ₩5,581 | ₩4,937 | ₩5,205 | -3.96% | 121.9만 |
|---|
| 2026.08.05 | ₩6,923 | ₩7,781 | ₩5,527 | ₩5,849 | -15.50% | 1455.4만 |
|---|
| 2026.08.04 | ₩4,937 | ₩5,098 | ₩4,561 | ₩4,722 | -4.35% | 169.8만 |
|---|
| 2026.08.03 | ₩6,547 | ₩6,547 | ₩5,742 | ₩6,010 | -8.20% | 80.8만 |
|---|
| 2026.07.31 | ₩7,513 | ₩7,513 | ₩6,332 | ₩6,386 | -15.00% | 50.3만 |
|---|
| 2026.07.30 | ₩7,513 | ₩7,781 | ₩6,869 | ₩7,298 | -2.86% | 206.2만 |
|---|
| 2026.07.29 | ₩9,069 | ₩9,176 | ₩6,010 | ₩7,137 | -21.30% | 130.7만 |
|---|
| 2026.07.28 | ₩9,928 | ₩11,806 | ₩8,157 | ₩8,962 | -9.73% | 1014.7만 |
|---|
| 2026.07.27 | ₩7,513 | ₩8,049 | ₩5,366 | ₩5,474 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,760 | ₩47,760 | ₩22,055 | ₩27,905 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,688 | ₩73,840 | ₩50,980 | ₩51,624 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩89,080 | ₩90,153 | ₩86,934 | ₩87,470 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,470 | ₩98,203 | ₩85,324 | ₩86,934 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,690 | ₩90,690 | ₩83,177 | ₩89,617 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,910 | ₩96,056 | ₩89,080 | ₩91,763 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,763 | ₩98,740 | ₩89,080 | ₩94,983 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩82,104 | ₩92,300 | ₩80,494 | ₩90,153 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩90,153 | ₩93,373 | ₩81,567 | ₩84,251 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩97,130 | ₩97,452 | ₩83,714 | ₩86,397 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,763 | ₩96,593 | ₩91,227 | ₩93,910 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,837 | ₩93,910 | ₩89,617 | ₩93,910 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,520 | ₩95,520 | ₩88,007 | ₩91,227 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,886 | ₩100,886 | ₩92,300 | ₩92,300 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,666 | ₩100,886 | ₩93,373 | ₩100,886 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩91,227 | ₩97,130 | ₩88,544 | ₩96,056 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,763 | ₩97,666 | ₩89,617 | ₩92,837 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,470 | ₩92,300 | ₩83,714 | ₩89,080 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,910 | ₩93,910 | ₩88,544 | ₩88,544 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩89,080 | ₩99,813 | ₩88,007 | ₩90,153 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,690 | ₩92,300 | ₩84,787 | ₩88,007 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩97,130 | ₩97,130 | ₩82,641 | ₩92,300 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩107,326 | ₩107,326 | ₩95,520 | ₩100,349 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,985 | ₩116,985 | ₩110,009 | ₩113,765 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩118,058 | ₩120,741 | ₩114,302 | ₩118,058 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,985 | ₩120,205 | ₩111,082 | ₩119,131 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,815 | ₩126,108 | ₩117,522 | ₩121,815 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩116,448 | ₩126,644 | ₩111,619 | ₩120,741 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,815 | ₩128,254 | ₩102,496 | ₩111,619 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩116,448 | ₩122,888 | ₩113,765 | ₩121,815 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,595 | ₩122,888 | ₩114,302 | ₩119,668 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,692 | ₩123,961 | ₩111,726 | ₩120,205 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,619 | ₩119,131 | ₩111,082 | ₩113,765 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩112,155 | ₩116,448 | ₩107,862 | ₩114,838 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,935 | ₩121,278 | ₩108,935 | ₩116,985 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩131,474 | ₩137,913 | ₩101,959 | ₩118,595 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,571 | ₩125,571 | ₩116,448 | ₩118,058 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,571 | ₩128,254 | ₩118,595 | ₩119,131 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩126,108 | ₩129,327 | ₩117,522 | ₩122,351 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩120,205 | ₩125,571 | ₩115,912 | ₩124,498 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩127,181 | ₩128,791 | ₩119,131 | ₩119,668 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩126,108 | ₩133,620 | ₩120,741 | ₩126,644 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩136,304 | ₩138,933 | ₩126,376 | ₩126,644 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩140,060 | ₩145,963 | ₩134,694 | ₩136,304 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩134,157 | ₩149,183 | ₩126,644 | ₩141,133 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩152,402 | ₩152,939 | ₩126,644 | ₩137,913 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩262,143 | ₩325,197 | ₩164,208 | ₩170,111 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩169,574 | ₩175,477 | ₩163,672 | ₩163,672 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,721 | ₩175,746 | ₩170,218 | ₩171,184 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩175,477 | ₩175,477 | ₩170,648 | ₩173,331 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,844 | ₩181,380 | ₩176,014 | ₩177,624 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩177,624 | ₩182,078 | ₩172,526 | ₩178,161 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩178,697 | ₩180,844 | ₩173,331 | ₩176,551 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,990 | ₩183,795 | ₩174,404 | ₩178,161 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,770 | ₩187,820 | ₩177,624 | ₩185,673 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩186,210 | ₩186,210 | ₩176,014 | ₩180,844 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,941 | ₩194,796 | ₩170,111 | ₩186,747 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,770 | ₩182,990 | ₩173,331 | ₩177,087 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,794 | ₩182,990 | ₩150,792 | ₩182,990 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,820 | ₩191,254 | ₩170,111 | ₩172,794 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩177,087 | ₩195,869 | ₩162,062 | ₩192,649 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩152,402 | ₩187,283 | ₩144,890 | ₩183,580 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩170,540 | ₩170,540 | ₩155,139 | ₩158,520 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩274,217 | ₩274,217 | ₩154,012 | ₩161,525 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩302,014 | ₩305,019 | ₩289,243 | ₩296,004 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩315,162 | ₩315,537 | ₩297,882 | ₩303,892 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩308,024 | ₩313,659 | ₩300,512 | ₩309,527 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩316,664 | ₩327,182 | ₩300,512 | ₩301,263 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩326,806 | ₩329,060 | ₩304,268 | ₩311,781 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩305,395 | ₩320,045 | ₩303,517 | ₩317,040 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩309,151 | ₩320,045 | ₩302,766 | ₩308,776 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩296,004 | ₩308,024 | ₩289,618 | ₩308,024 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩292,999 | ₩314,410 | ₩292,999 | ₩307,649 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩288,491 | ₩311,405 | ₩288,491 | ₩299,009 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩296,755 | ₩307,649 | ₩296,755 | ₩297,131 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩300,512 | ₩305,771 | ₩285,486 | ₩296,755 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩315,537 | ₩315,537 | ₩304,268 | ₩308,400 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩292,999 | ₩316,289 | ₩290,369 | ₩306,522 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩302,390 | ₩311,781 | ₩299,760 | ₩307,273 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩304,268 | ₩311,781 | ₩296,755 | ₩310,654 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩300,512 | ₩308,024 | ₩292,999 | ₩298,633 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩315,537 | ₩326,806 | ₩298,633 | ₩300,512 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩321,172 | ₩333,944 | ₩305,019 | ₩308,400 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩326,431 | ₩333,944 | ₩304,644 | ₩321,547 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩308,400 | ₩338,076 | ₩304,268 | ₩321,172 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩317,040 | ₩338,076 | ₩292,999 | ₩316,289 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩323,050 | ₩342,208 | ₩313,659 | ₩318,542 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩357,233 | ₩359,487 | ₩311,781 | ₩324,928 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩291,496 | ₩332,065 | ₩285,486 | ₩300,512 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩345,588 | ₩345,588 | ₩281,730 | ₩281,730 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩420,716 | ₩420,716 | ₩338,076 | ₩350,472 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩415,082 | ₩424,473 | ₩413,204 | ₩420,716 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩424,473 | ₩431,986 | ₩411,325 | ₩416,960 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩439,498 | ₩454,524 | ₩420,716 | ₩424,473 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩447,011 | ₩533,408 | ₩409,447 | ₩428,229 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩450,768 | ₩465,793 | ₩428,229 | ₩443,255 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩525,895 | ₩529,652 | ₩454,524 | ₩465,793 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩544,677 | ₩593,511 | ₩529,652 | ₩537,165 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩555,947 | ₩589,003 | ₩544,677 | ₩544,677 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩627,318 | ₩657,369 | ₩559,703 | ₩612,293 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩631,075 | ₩634,831 | ₩559,703 | ₩578,485 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩567,216 | ₩593,511 | ₩567,216 | ₩578,485 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩582,241 | ₩593,511 | ₩559,703 | ₩563,459 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩649,856 | ₩685,542 | ₩646,100 | ₩661,126 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩672,395 | ₩683,664 | ₩642,344 | ₩661,126 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩698,690 | ₩743,766 | ₩682,913 | ₩698,690 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩683,664 | ₩747,523 | ₩638,963 | ₩728,741 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩702,446 | ₩1,033,009 | ₩691,177 | ₩822,651 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩563,459 | ₩646,100 | ₩548,434 | ₩627,318 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩555,947 | ₩597,267 | ₩555,947 | ₩570,972 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩555,947 | ₩577,358 | ₩540,921 | ₩567,216 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩612,293 | ₩617,927 | ₩574,729 | ₩582,241 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩604,780 | ₩685,542 | ₩533,408 | ₩619,805 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩627,318 | ₩664,882 | ₩601,023 | ₩634,831 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩702,446 | ₩747,523 | ₩601,023 | ₩623,562 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩657,369 | ₩717,472 | ₩657,369 | ₩694,933 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩743,766 | ₩912,804 | ₩713,715 | ₩736,254 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩608,536 | ₩619,805 | ₩564,211 | ₩570,972 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩608,536 | ₩697,938 | ₩525,895 | ₩623,562 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩942,855 | ₩1,078,086 | ₩601,023 | ₩732,497 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩683,664 | ₩867,727 | ₩505,235 | ₩687,421 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩649,856 | ₩649,856 | ₩507,113 | ₩540,921 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩741,888 | ₩792,600 | ₩627,318 | ₩657,369 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩649,856 | ₩721,228 | ₩642,344 | ₩698,690 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩627,318 | ₩939,099 | ₩612,293 | ₩773,818 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩638,587 | ₩706,202 | ₩616,049 | ₩638,587 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩706,202 | ₩758,792 | ₩616,049 | ₩683,664 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩939,099 | ₩1,081,842 | ₩909,048 | ₩1,059,304 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩961,637 | ₩1,044,278 | ₩901,535 | ₩976,663 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩931,586 | ₩999,201 | ₩931,586 | ₩961,637 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,036,765 | ₩1,051,791 | ₩924,073 | ₩1,029,253 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,119,406 | ₩1,141,944 | ₩916,561 | ₩1,036,765 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,449,969 | ₩1,472,507 | ₩1,074,329 | ₩1,119,406 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,577,686 | ₩1,645,301 | ₩1,449,969 | ₩1,457,482 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,675,353 | ₩1,727,942 | ₩1,570,174 | ₩1,645,301 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,803,070 | ₩1,810,583 | ₩1,682,865 | ₩1,712,917 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,803,070 | ₩1,848,147 | ₩1,735,455 | ₩1,780,532 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,727,942 | ₩1,848,147 | ₩1,660,327 | ₩1,773,019 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,780,532 | ₩1,780,532 | ₩1,690,378 | ₩1,735,455 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,727,942 | ₩1,780,532 | ₩1,660,327 | ₩1,690,378 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,727,942 | ₩1,727,942 | ₩1,615,250 | ₩1,727,942 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,592,712 | ₩1,840,634 | ₩1,585,199 | ₩1,727,942 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,615,250 | ₩1,630,276 | ₩1,570,174 | ₩1,615,250 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,630,276 | ₩1,645,301 | ₩1,577,686 | ₩1,585,199 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,652,814 | ₩1,682,865 | ₩1,615,250 | ₩1,630,276 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,712,917 | ₩1,720,429 | ₩1,652,814 | ₩1,652,814 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,765,506 | ₩1,803,070 | ₩1,615,250 | ₩1,735,455 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,675,353 | ₩1,712,917 | ₩1,585,199 | ₩1,667,840 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,742,968 | ₩1,803,070 | ₩1,607,738 | ₩1,712,917 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,652,814 | ₩1,660,327 | ₩1,532,610 | ₩1,615,250 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,577,686 | ₩2,103,582 | ₩1,510,071 | ₩1,727,942 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,878,198 | ₩1,878,198 | ₩1,502,558 | ₩1,600,225 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,253,838 | ₩2,336,478 | ₩1,757,993 | ₩1,878,198 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,629,477 | ₩3,005,117 | ₩2,328,966 | ₩2,479,221 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,997,130 | ₩13,748,409 | ₩12,471,235 | ₩12,846,874 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,147,386 | ₩13,808,511 | ₩12,846,874 | ₩13,147,386 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,598,154 | ₩14,176,639 | ₩13,072,258 | ₩13,222,514 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,349,433 | ₩14,574,816 | ₩13,823,537 | ₩13,973,793 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,297,642 | ₩14,424,561 | ₩13,222,514 | ₩14,131,561 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,447,898 | ₩13,523,026 | ₩13,297,642 | ₩13,297,642 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,922,002 | ₩13,898,665 | ₩12,846,874 | ₩13,447,898 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,297,642 | ₩13,297,642 | ₩12,771,746 | ₩12,846,874 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,771,746 | ₩14,274,305 | ₩12,659,055 | ₩13,297,642 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,320,979 | ₩12,846,874 | ₩12,245,851 | ₩12,696,618 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,396,107 | ₩12,471,235 | ₩12,095,595 | ₩12,245,851 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,719,956 | ₩12,320,979 | ₩11,569,700 | ₩12,208,287 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩11,043,804 | ₩11,719,956 | ₩11,043,804 | ₩11,719,956 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,170,723 | ₩12,245,851 | ₩10,968,676 | ₩11,043,804 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,147,386 | ₩13,598,154 | ₩11,870,211 | ₩12,396,107 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,922,002 | ₩13,147,386 | ₩12,020,467 | ₩12,621,491 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,696,618 | ₩13,252,566 | ₩12,396,107 | ₩12,621,491 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,222,514 | ₩13,598,154 | ₩12,396,107 | ₩12,396,107 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,649,944 | ₩15,175,840 | ₩11,795,083 | ₩13,297,642 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,649,944 | ₩14,875,328 | ₩14,349,433 | ₩14,649,944 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,401,224 | ₩15,401,224 | ₩14,649,944 | ₩14,875,328 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,250,968 | ₩15,250,968 | ₩14,499,689 | ₩14,649,944 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,424,561 | ₩15,175,840 | ₩13,673,281 | ₩14,875,328 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,725,072 | ₩14,845,276 | ₩14,349,433 | ₩14,762,636 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,649,944 | ₩14,950,456 | ₩14,274,305 | ₩14,649,944 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,701,735 | ₩15,867,017 | ₩14,349,433 | ₩14,499,689 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩16,002,247 | ₩16,332,810 | ₩15,701,735 | ₩16,152,503 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,077,375 | ₩16,302,759 | ₩15,701,735 | ₩16,302,759 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,227,631 | ₩16,565,706 | ₩15,851,991 | ₩16,077,375 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,753,526 | ₩16,753,526 | ₩15,701,735 | ₩16,227,631 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,551,479 | ₩16,152,503 | ₩15,551,479 | ₩16,152,503 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,851,991 | ₩16,077,375 | ₩15,776,863 | ₩15,927,119 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,851,991 | ₩16,152,503 | ₩15,776,863 | ₩16,077,375 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,776,863 | ₩16,377,887 | ₩15,401,224 | ₩16,302,759 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,227,631 | ₩16,453,014 | ₩16,002,247 | ₩16,077,375 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,302,759 | ₩16,715,962 | ₩15,551,479 | ₩16,377,887 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,227,631 | ₩16,678,398 | ₩16,077,375 | ₩16,377,887 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,152,503 | ₩18,256,085 | ₩15,250,968 | ₩16,528,142 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩16,002,247 | ₩16,077,375 | ₩15,476,352 | ₩15,551,479 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,302,759 | ₩16,453,014 | ₩15,476,352 | ₩15,776,863 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,753,526 | ₩16,903,782 | ₩16,227,631 | ₩16,528,142 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,655,061 | ₩17,655,061 | ₩16,227,631 | ₩16,227,631 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,556,596 | ₩19,458,131 | ₩15,776,863 | ₩16,753,526 | -9.72% | 96 |
|---|