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 | ₩1,275 | ₩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 | ₩1,275 | -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 | ₩1,436 | ₩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 | ₩2,630 | ₩2,858 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,985 | ₩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 | ₩3,502 | -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 | ₩3,502 | ₩3,931 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,743 | ₩6,574 | ₩3,434 | ₩4,146 | +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 | ₩8,050 | ₩5,366 | ₩5,474 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,761 | ₩47,761 | ₩22,056 | ₩27,905 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,689 | ₩73,841 | ₩50,980 | ₩51,624 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩89,082 | ₩90,155 | ₩86,935 | ₩87,472 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,472 | ₩98,204 | ₩85,325 | ₩86,935 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,691 | ₩90,691 | ₩83,179 | ₩89,618 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,911 | ₩96,058 | ₩89,082 | ₩91,765 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,765 | ₩98,741 | ₩89,082 | ₩94,985 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩82,105 | ₩92,301 | ₩80,495 | ₩90,155 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩90,155 | ₩93,375 | ₩81,569 | ₩84,252 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩97,131 | ₩97,453 | ₩83,715 | ₩86,398 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,765 | ₩96,594 | ₩91,228 | ₩93,911 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,838 | ₩93,911 | ₩89,618 | ₩93,911 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,521 | ₩95,521 | ₩88,008 | ₩91,228 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,888 | ₩100,888 | ₩92,301 | ₩92,301 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,668 | ₩100,888 | ₩93,375 | ₩100,888 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩91,228 | ₩97,131 | ₩88,545 | ₩96,058 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,765 | ₩97,668 | ₩89,618 | ₩92,838 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,472 | ₩92,301 | ₩83,715 | ₩89,082 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,911 | ₩93,911 | ₩88,545 | ₩88,545 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩89,082 | ₩99,814 | ₩88,008 | ₩90,155 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,691 | ₩92,301 | ₩84,788 | ₩88,008 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩97,131 | ₩97,131 | ₩82,642 | ₩92,301 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩107,327 | ₩107,327 | ₩95,521 | ₩100,351 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,987 | ₩116,987 | ₩110,010 | ₩113,767 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩118,060 | ₩120,743 | ₩114,303 | ₩118,060 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,987 | ₩120,206 | ₩111,084 | ₩119,133 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,816 | ₩126,109 | ₩117,523 | ₩121,816 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩116,450 | ₩126,646 | ₩111,620 | ₩120,743 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,816 | ₩128,256 | ₩102,497 | ₩111,620 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩116,450 | ₩122,890 | ₩113,767 | ₩121,816 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,597 | ₩122,890 | ₩114,303 | ₩119,670 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,694 | ₩123,963 | ₩111,728 | ₩120,206 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,620 | ₩119,133 | ₩111,084 | ₩113,767 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩112,157 | ₩116,450 | ₩107,864 | ₩114,840 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,937 | ₩121,280 | ₩108,937 | ₩116,987 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩131,476 | ₩137,915 | ₩101,961 | ₩118,597 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,573 | ₩125,573 | ₩116,450 | ₩118,060 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,573 | ₩128,256 | ₩118,597 | ₩119,133 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩126,109 | ₩129,329 | ₩117,523 | ₩122,353 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩120,206 | ₩125,573 | ₩115,913 | ₩124,500 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩127,183 | ₩128,793 | ₩119,133 | ₩119,670 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩126,109 | ₩133,622 | ₩120,743 | ₩126,646 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩136,306 | ₩138,935 | ₩126,378 | ₩126,646 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩140,062 | ₩145,965 | ₩134,696 | ₩136,306 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩134,159 | ₩149,185 | ₩126,646 | ₩141,135 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩152,405 | ₩152,941 | ₩126,646 | ₩137,915 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩262,147 | ₩325,201 | ₩164,211 | ₩170,114 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩169,577 | ₩175,480 | ₩163,674 | ₩163,674 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,724 | ₩175,748 | ₩170,221 | ₩171,187 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩175,480 | ₩175,480 | ₩170,650 | ₩173,333 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,846 | ₩181,383 | ₩176,017 | ₩177,627 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩177,627 | ₩182,081 | ₩172,528 | ₩178,163 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩178,700 | ₩180,846 | ₩173,333 | ₩176,553 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,993 | ₩183,798 | ₩174,407 | ₩178,163 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,773 | ₩187,823 | ₩177,627 | ₩185,676 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩186,213 | ₩186,213 | ₩176,017 | ₩180,846 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,943 | ₩194,799 | ₩170,114 | ₩186,749 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,773 | ₩182,993 | ₩173,333 | ₩177,090 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,797 | ₩182,993 | ₩150,795 | ₩182,993 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,823 | ₩191,257 | ₩170,114 | ₩172,797 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩177,090 | ₩195,872 | ₩162,064 | ₩192,652 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩152,405 | ₩187,286 | ₩144,892 | ₩183,583 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩170,543 | ₩170,543 | ₩155,141 | ₩158,522 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩274,221 | ₩274,221 | ₩154,015 | ₩161,527 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩302,019 | ₩305,024 | ₩289,247 | ₩296,008 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩315,166 | ₩315,542 | ₩297,887 | ₩303,897 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩308,029 | ₩313,664 | ₩300,516 | ₩309,532 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩316,669 | ₩327,187 | ₩300,516 | ₩301,267 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩326,811 | ₩329,065 | ₩304,273 | ₩311,786 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩305,400 | ₩320,050 | ₩303,521 | ₩317,045 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩309,156 | ₩320,050 | ₩302,770 | ₩308,780 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩296,008 | ₩308,029 | ₩289,622 | ₩308,029 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩293,003 | ₩314,415 | ₩293,003 | ₩307,653 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩288,496 | ₩311,410 | ₩288,496 | ₩299,014 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩296,760 | ₩307,653 | ₩296,760 | ₩297,135 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩300,516 | ₩305,775 | ₩285,490 | ₩296,760 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩315,542 | ₩315,542 | ₩304,273 | ₩308,405 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩293,003 | ₩316,293 | ₩290,374 | ₩306,526 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩302,394 | ₩311,786 | ₩299,765 | ₩307,278 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩304,273 | ₩311,786 | ₩296,760 | ₩310,659 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩300,516 | ₩308,029 | ₩293,003 | ₩298,638 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩315,542 | ₩326,811 | ₩298,638 | ₩300,516 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩321,177 | ₩333,949 | ₩305,024 | ₩308,405 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩326,436 | ₩333,949 | ₩304,648 | ₩321,552 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩308,405 | ₩338,081 | ₩304,273 | ₩321,177 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩317,045 | ₩338,081 | ₩293,003 | ₩316,293 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩323,055 | ₩342,213 | ₩313,664 | ₩318,547 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩357,239 | ₩359,492 | ₩311,786 | ₩324,933 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩291,501 | ₩332,070 | ₩285,490 | ₩300,516 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩345,594 | ₩345,594 | ₩281,734 | ₩281,734 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩420,723 | ₩420,723 | ₩338,081 | ₩350,477 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩415,088 | ₩424,479 | ₩413,210 | ₩420,723 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩424,479 | ₩431,992 | ₩411,332 | ₩416,966 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩439,505 | ₩454,531 | ₩420,723 | ₩424,479 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩447,018 | ₩533,416 | ₩409,453 | ₩428,236 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩450,774 | ₩465,800 | ₩428,236 | ₩443,261 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩525,903 | ₩529,660 | ₩454,531 | ₩465,800 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩544,686 | ₩593,519 | ₩529,660 | ₩537,173 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩555,955 | ₩589,012 | ₩544,686 | ₩544,686 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩627,327 | ₩657,379 | ₩559,711 | ₩612,302 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩631,084 | ₩634,840 | ₩559,711 | ₩578,494 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩567,224 | ₩593,519 | ₩567,224 | ₩578,494 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩582,250 | ₩593,519 | ₩559,711 | ₩563,468 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩649,866 | ₩685,552 | ₩646,110 | ₩661,136 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩672,405 | ₩683,674 | ₩642,353 | ₩661,136 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩698,700 | ₩743,778 | ₩682,923 | ₩698,700 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩683,674 | ₩747,534 | ₩638,972 | ₩728,752 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩702,456 | ₩1,033,024 | ₩691,187 | ₩822,663 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩563,468 | ₩646,110 | ₩548,442 | ₩627,327 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩555,955 | ₩597,276 | ₩555,955 | ₩570,981 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩555,955 | ₩577,367 | ₩540,929 | ₩567,224 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩612,302 | ₩617,936 | ₩574,737 | ₩582,250 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩604,789 | ₩685,552 | ₩533,416 | ₩619,815 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩627,327 | ₩664,892 | ₩601,032 | ₩634,840 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩702,456 | ₩747,534 | ₩601,032 | ₩623,571 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩657,379 | ₩717,482 | ₩657,379 | ₩694,944 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩743,778 | ₩912,818 | ₩713,726 | ₩736,265 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩608,545 | ₩619,815 | ₩564,219 | ₩570,981 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩608,545 | ₩697,949 | ₩525,903 | ₩623,571 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩942,869 | ₩1,078,102 | ₩601,032 | ₩732,508 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩683,674 | ₩867,740 | ₩505,243 | ₩687,431 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩649,866 | ₩649,866 | ₩507,121 | ₩540,929 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩741,899 | ₩792,611 | ₩627,327 | ₩657,379 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩649,866 | ₩721,239 | ₩642,353 | ₩698,700 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩627,327 | ₩939,113 | ₩612,302 | ₩773,829 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩638,597 | ₩706,213 | ₩616,058 | ₩638,597 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩706,213 | ₩758,803 | ₩616,058 | ₩683,674 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩939,113 | ₩1,081,858 | ₩909,061 | ₩1,059,319 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩961,652 | ₩1,044,294 | ₩901,548 | ₩976,678 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩931,600 | ₩999,216 | ₩931,600 | ₩961,652 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,036,781 | ₩1,051,807 | ₩924,087 | ₩1,029,268 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,119,423 | ₩1,141,961 | ₩916,574 | ₩1,036,781 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,449,991 | ₩1,472,529 | ₩1,074,345 | ₩1,119,423 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,577,710 | ₩1,645,326 | ₩1,449,991 | ₩1,457,503 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,675,378 | ₩1,727,968 | ₩1,570,197 | ₩1,645,326 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,803,097 | ₩1,810,610 | ₩1,682,891 | ₩1,712,942 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,803,097 | ₩1,848,174 | ₩1,735,481 | ₩1,780,558 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,727,968 | ₩1,848,174 | ₩1,660,352 | ₩1,773,045 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,780,558 | ₩1,780,558 | ₩1,690,403 | ₩1,735,481 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,727,968 | ₩1,780,558 | ₩1,660,352 | ₩1,690,403 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,727,968 | ₩1,727,968 | ₩1,615,274 | ₩1,727,968 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,592,736 | ₩1,840,661 | ₩1,585,223 | ₩1,727,968 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,615,274 | ₩1,630,300 | ₩1,570,197 | ₩1,615,274 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,630,300 | ₩1,645,326 | ₩1,577,710 | ₩1,585,223 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,652,839 | ₩1,682,891 | ₩1,615,274 | ₩1,630,300 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,712,942 | ₩1,720,455 | ₩1,652,839 | ₩1,652,839 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,765,532 | ₩1,803,097 | ₩1,615,274 | ₩1,735,481 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,675,378 | ₩1,712,942 | ₩1,585,223 | ₩1,667,865 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,742,994 | ₩1,803,097 | ₩1,607,761 | ₩1,712,942 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,652,839 | ₩1,660,352 | ₩1,532,632 | ₩1,615,274 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,577,710 | ₩2,103,613 | ₩1,510,094 | ₩1,727,968 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,878,226 | ₩1,878,226 | ₩1,502,581 | ₩1,600,249 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,253,871 | ₩2,336,513 | ₩1,758,020 | ₩1,878,226 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,629,516 | ₩3,005,162 | ₩2,329,000 | ₩2,479,258 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,997,324 | ₩13,748,614 | ₩12,471,421 | ₩12,847,066 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,147,582 | ₩13,808,717 | ₩12,847,066 | ₩13,147,582 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,598,356 | ₩14,176,850 | ₩13,072,453 | ₩13,222,711 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,349,647 | ₩14,575,034 | ₩13,823,743 | ₩13,974,001 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,297,840 | ₩14,424,776 | ₩13,222,711 | ₩14,131,772 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,448,098 | ₩13,523,227 | ₩13,297,840 | ₩13,297,840 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,922,195 | ₩13,898,872 | ₩12,847,066 | ₩13,448,098 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,297,840 | ₩13,297,840 | ₩12,771,937 | ₩12,847,066 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,771,937 | ₩14,274,518 | ₩12,659,243 | ₩13,297,840 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,321,163 | ₩12,847,066 | ₩12,246,034 | ₩12,696,808 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,396,292 | ₩12,471,421 | ₩12,095,775 | ₩12,246,034 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,720,130 | ₩12,321,163 | ₩11,569,872 | ₩12,208,469 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩11,043,969 | ₩11,720,130 | ₩11,043,969 | ₩11,720,130 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,170,904 | ₩12,246,034 | ₩10,968,840 | ₩11,043,969 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,147,582 | ₩13,598,356 | ₩11,870,388 | ₩12,396,292 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,922,195 | ₩13,147,582 | ₩12,020,646 | ₩12,621,679 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,696,808 | ₩13,252,763 | ₩12,396,292 | ₩12,621,679 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,222,711 | ₩13,598,356 | ₩12,396,292 | ₩12,396,292 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,650,163 | ₩15,176,066 | ₩11,795,259 | ₩13,297,840 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,650,163 | ₩14,875,550 | ₩14,349,647 | ₩14,650,163 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,401,453 | ₩15,401,453 | ₩14,650,163 | ₩14,875,550 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,251,195 | ₩15,251,195 | ₩14,499,905 | ₩14,650,163 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,424,776 | ₩15,176,066 | ₩13,673,485 | ₩14,875,550 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,725,292 | ₩14,845,498 | ₩14,349,647 | ₩14,762,856 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,650,163 | ₩14,950,679 | ₩14,274,518 | ₩14,650,163 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,701,969 | ₩15,867,254 | ₩14,349,647 | ₩14,499,905 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩16,002,486 | ₩16,333,054 | ₩15,701,969 | ₩16,152,744 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,077,615 | ₩16,303,002 | ₩15,701,969 | ₩16,303,002 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,227,873 | ₩16,565,953 | ₩15,852,227 | ₩16,077,615 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,753,776 | ₩16,753,776 | ₩15,701,969 | ₩16,227,873 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,551,711 | ₩16,152,744 | ₩15,551,711 | ₩16,152,744 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,852,227 | ₩16,077,615 | ₩15,777,098 | ₩15,927,356 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,852,227 | ₩16,152,744 | ₩15,777,098 | ₩16,077,615 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,777,098 | ₩16,378,131 | ₩15,401,453 | ₩16,303,002 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,227,873 | ₩16,453,260 | ₩16,002,486 | ₩16,077,615 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,303,002 | ₩16,716,211 | ₩15,551,711 | ₩16,378,131 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,227,873 | ₩16,678,647 | ₩16,077,615 | ₩16,378,131 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,152,744 | ₩18,256,357 | ₩15,251,195 | ₩16,528,389 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩16,002,486 | ₩16,077,615 | ₩15,476,582 | ₩15,551,711 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,303,002 | ₩16,453,260 | ₩15,476,582 | ₩15,777,098 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,753,776 | ₩16,904,034 | ₩16,227,873 | ₩16,528,389 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,655,324 | ₩17,655,324 | ₩16,227,873 | ₩16,227,873 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,556,873 | ₩19,458,421 | ₩15,777,098 | ₩16,753,776 | -9.72% | 96 |
|---|