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 | ₩1,122 | ₩1,149 | ₩1,062 | ₩1,065 | -5.12% | 28.4만 |
| 2026.10.06 | ₩1,149 | ₩1,202 | ₩1,136 | ₩1,188 | +3.37% | 38.6만 |
| 2026.10.05 | ₩1,161 | ₩1,202 | ₩1,051 | ₩1,153 | -0.69% | 44.6만 |
| 2026.10.02 | ₩1,202 | ₩1,296 | ₩1,096 | ₩1,110 | -7.67% | 42.6만 |
| 2026.10.01 | ₩1,182 | ₩1,205 | ₩1,137 | ₩1,158 | -2.03% | 21.2만 |
| 2026.09.30 | ₩1,269 | ₩1,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,182 |
| -6.84% |
| 22.3만 |
| 2026.09.29 | ₩1,376 | ₩1,387 | ₩1,189 | ₩1,269 | -7.77% | 33.8만 |
|---|
| 2026.09.28 | ₩1,443 | ₩1,443 | ₩1,363 | ₩1,389 | -3.70% | 29.2만 |
|---|
| 2026.09.25 | ₩1,483 | ₩1,510 | ₩1,416 | ₩1,483 | 0.00% | 26.3만 |
|---|
| 2026.09.24 | ₩1,483 | ₩1,523 | ₩1,430 | ₩1,496 | +0.90% | 21.9만 |
|---|
| 2026.09.23 | ₩1,483 | ₩1,550 | ₩1,403 | ₩1,470 | -0.90% | 50.7만 |
|---|
| 2026.09.22 | ₩1,750 | ₩1,750 | ₩1,336 | ₩1,523 | -12.98% | 212.8만 |
|---|
| 2026.09.21 | ₩2,084 | ₩2,231 | ₩1,630 | ₩1,643 | -21.15% | 1526.7만 |
|---|
| 2026.09.18 | ₩1,804 | ₩1,991 | ₩1,670 | ₩1,723 | -4.44% | 64.4만 |
|---|
| 2026.09.17 | ₩1,657 | ₩1,897 | ₩1,657 | ₩1,777 | +7.26% | 52.2만 |
|---|
| 2026.09.16 | ₩1,697 | ₩1,770 | ₩1,603 | ₩1,657 | -2.36% | 22.6만 |
|---|
| 2026.09.15 | ₩1,844 | ₩1,877 | ₩1,670 | ₩1,670 | -9.42% | 19.7만 |
|---|
| 2026.09.14 | ₩1,870 | ₩1,910 | ₩1,830 | ₩1,830 | -2.14% | 8.9만 |
|---|
| 2026.09.11 | ₩1,897 | ₩2,044 | ₩1,804 | ₩1,830 | -3.52% | 25.4만 |
|---|
| 2026.09.10 | ₩1,870 | ₩2,057 | ₩1,817 | ₩1,937 | +3.57% | 26.8만 |
|---|
| 2026.09.09 | ₩1,964 | ₩1,977 | ₩1,870 | ₩1,897 | -3.40% | 15.4만 |
|---|
| 2026.09.08 | ₩1,991 | ₩2,044 | ₩1,937 | ₩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 | ₩1,910 | ₩1,764 | ₩1,844 | +4.55% | 22.6만 |
|---|
| 2026.09.02 | ₩2,044 | ₩2,057 | ₩1,844 | ₩1,870 | -8.50% | 42.6만 |
|---|
| 2026.09.01 | ₩2,178 | ₩2,351 | ₩2,084 | ₩2,098 | -3.68% | 31.3만 |
|---|
| 2026.08.31 | ₩2,231 | ₩2,391 | ₩2,191 | ₩2,285 | +2.40% | 43.5만 |
|---|
| 2026.08.28 | ₩2,512 | ₩2,605 | ₩2,285 | ₩2,418 | -3.72% | 150.6만 |
|---|
| 2026.08.27 | ₩3,360 | ₩3,554 | ₩2,619 | ₩2,846 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,968 | ₩4,075 | ₩3,674 | ₩3,914 | -1.35% | 84.3만 |
|---|
| 2026.08.25 | ₩3,540 | ₩3,767 | ₩3,500 | ₩3,567 | +0.75% | 15.6만 |
|---|
| 2026.08.24 | ₩3,661 | ₩3,743 | ₩3,447 | ₩3,487 | -4.74% | 14.7만 |
|---|
| 2026.08.21 | ₩3,888 | ₩4,008 | ₩3,649 | ₩3,901 | +0.34% | 19만 |
|---|
| 2026.08.20 | ₩3,621 | ₩4,088 | ₩3,487 | ₩3,914 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,727 | ₩6,546 | ₩3,420 | ₩4,128 | +10.75% | 733.1만 |
|---|
| 2026.08.18 | ₩3,206 | ₩3,687 | ₩2,993 | ₩3,687 | +15.00% | 54.8만 |
|---|
| 2026.08.17 | ₩3,474 | ₩3,580 | ₩3,046 | ₩3,153 | -9.23% | 67.9만 |
|---|
| 2026.08.14 | ₩4,222 | ₩4,275 | ₩4,008 | ₩4,222 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩4,168 | ₩4,382 | ₩4,008 | ₩4,382 | +5.13% | 29.6만 |
|---|
| 2026.08.12 | ₩4,382 | ₩4,542 | ₩4,275 | ₩4,435 | +1.22% | 23.5만 |
|---|
| 2026.08.11 | ₩4,382 | ₩4,649 | ₩4,275 | ₩4,435 | +1.22% | 24.4만 |
|---|
| 2026.08.10 | ₩4,542 | ₩4,916 | ₩4,382 | ₩4,703 | +3.53% | 43.1만 |
|---|
| 2026.08.07 | ₩4,916 | ₩4,916 | ₩4,275 | ₩4,649 | -5.43% | 59.7만 |
|---|
| 2026.08.06 | ₩5,397 | ₩5,558 | ₩4,916 | ₩5,184 | -3.96% | 121.9만 |
|---|
| 2026.08.05 | ₩6,894 | ₩7,749 | ₩5,504 | ₩5,825 | -15.50% | 1455.4만 |
|---|
| 2026.08.04 | ₩4,916 | ₩5,077 | ₩4,542 | ₩4,703 | -4.35% | 169.8만 |
|---|
| 2026.08.03 | ₩6,520 | ₩6,520 | ₩5,718 | ₩5,985 | -8.20% | 80.8만 |
|---|
| 2026.07.31 | ₩7,482 | ₩7,482 | ₩6,306 | ₩6,359 | -15.00% | 50.3만 |
|---|
| 2026.07.30 | ₩7,482 | ₩7,749 | ₩6,840 | ₩7,268 | -2.86% | 206.2만 |
|---|
| 2026.07.29 | ₩9,031 | ₩9,138 | ₩5,985 | ₩7,107 | -21.30% | 130.7만 |
|---|
| 2026.07.28 | ₩9,886 | ₩11,757 | ₩8,123 | ₩8,924 | -9.73% | 1014.7만 |
|---|
| 2026.07.27 | ₩7,482 | ₩8,016 | ₩5,344 | ₩5,451 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,561 | ₩47,561 | ₩21,964 | ₩27,789 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,403 | ₩73,533 | ₩50,768 | ₩51,409 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩88,710 | ₩89,779 | ₩86,572 | ₩87,107 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,107 | ₩97,794 | ₩84,969 | ₩86,572 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,313 | ₩90,313 | ₩82,831 | ₩89,244 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,519 | ₩95,657 | ₩88,710 | ₩91,382 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,382 | ₩98,329 | ₩88,710 | ₩94,588 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩81,763 | ₩91,916 | ₩80,159 | ₩89,779 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩89,779 | ₩92,985 | ₩81,228 | ₩83,900 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩96,726 | ₩97,046 | ₩83,366 | ₩86,038 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,382 | ₩96,191 | ₩90,847 | ₩93,519 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,451 | ₩93,519 | ₩89,244 | ₩93,519 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,122 | ₩95,122 | ₩87,641 | ₩90,847 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,466 | ₩100,466 | ₩91,916 | ₩91,916 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,260 | ₩100,466 | ₩92,985 | ₩100,466 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩90,847 | ₩96,726 | ₩88,175 | ₩95,657 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,382 | ₩97,260 | ₩89,244 | ₩92,451 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,107 | ₩91,916 | ₩83,366 | ₩88,710 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,519 | ₩93,519 | ₩88,175 | ₩88,175 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩88,710 | ₩99,398 | ₩87,641 | ₩89,779 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,313 | ₩91,916 | ₩84,435 | ₩87,641 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩96,726 | ₩96,726 | ₩82,297 | ₩91,916 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩106,879 | ₩106,879 | ₩95,122 | ₩99,932 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,498 | ₩116,498 | ₩109,551 | ₩113,292 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩117,567 | ₩120,239 | ₩113,826 | ₩117,567 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,498 | ₩119,705 | ₩110,620 | ₩118,636 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,308 | ₩125,583 | ₩117,033 | ₩121,308 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩115,964 | ₩126,117 | ₩111,154 | ₩120,239 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,308 | ₩127,721 | ₩102,070 | ₩111,154 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩115,964 | ₩122,377 | ₩113,292 | ₩121,308 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,102 | ₩122,377 | ₩113,826 | ₩119,170 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,223 | ₩123,445 | ₩111,261 | ₩119,705 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,154 | ₩118,636 | ₩110,620 | ₩113,292 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩111,689 | ₩115,964 | ₩107,414 | ₩114,361 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,482 | ₩120,773 | ₩108,482 | ₩116,498 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩130,927 | ₩137,340 | ₩101,535 | ₩118,102 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,049 | ₩125,049 | ₩115,964 | ₩117,567 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,049 | ₩127,721 | ₩118,102 | ₩118,636 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩125,583 | ₩128,789 | ₩117,033 | ₩121,842 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩119,705 | ₩125,049 | ₩115,430 | ₩123,980 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩126,652 | ₩128,255 | ₩118,636 | ₩119,170 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩125,583 | ₩133,065 | ₩120,239 | ₩126,117 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩135,737 | ₩138,355 | ₩125,850 | ₩126,117 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩139,477 | ₩145,356 | ₩134,133 | ₩135,737 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩133,599 | ₩148,562 | ₩126,117 | ₩140,546 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩151,768 | ₩152,303 | ₩126,117 | ₩137,340 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩261,052 | ₩323,844 | ₩163,525 | ₩169,404 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩168,869 | ₩174,747 | ₩162,991 | ₩162,991 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,007 | ₩175,015 | ₩169,510 | ₩170,472 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩174,747 | ₩174,747 | ₩169,938 | ₩172,610 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,091 | ₩180,626 | ₩175,282 | ₩176,885 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩176,885 | ₩181,321 | ₩171,808 | ₩177,419 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩177,954 | ₩180,091 | ₩172,610 | ₩175,816 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,229 | ₩183,031 | ₩173,679 | ₩177,419 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,023 | ₩187,039 | ₩176,885 | ₩184,901 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩185,435 | ₩185,435 | ₩175,282 | ₩180,091 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,213 | ₩193,986 | ₩169,404 | ₩185,970 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,023 | ₩182,229 | ₩172,610 | ₩176,351 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,076 | ₩182,229 | ₩150,165 | ₩182,229 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,039 | ₩190,459 | ₩169,404 | ₩172,076 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩176,351 | ₩195,055 | ₩161,388 | ₩191,848 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩151,768 | ₩186,504 | ₩144,287 | ₩182,817 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩169,831 | ₩169,831 | ₩154,494 | ₩157,861 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩273,076 | ₩273,076 | ₩153,372 | ₩160,853 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩300,758 | ₩303,751 | ₩288,039 | ₩294,773 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩313,851 | ₩314,225 | ₩296,643 | ₩302,628 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩306,743 | ₩312,354 | ₩299,262 | ₩308,240 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩315,347 | ₩325,821 | ₩299,262 | ₩300,010 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩325,447 | ₩327,692 | ₩303,003 | ₩310,484 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩304,125 | ₩318,714 | ₩302,254 | ₩315,721 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩307,866 | ₩318,714 | ₩301,506 | ₩307,491 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩294,773 | ₩306,743 | ₩288,414 | ₩306,743 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩291,780 | ₩313,103 | ₩291,780 | ₩306,369 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩287,291 | ₩310,110 | ₩287,291 | ₩297,765 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩295,521 | ₩306,369 | ₩295,521 | ₩295,895 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩299,262 | ₩304,499 | ₩284,299 | ₩295,521 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩314,225 | ₩314,225 | ₩303,003 | ₩307,117 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩291,780 | ₩314,973 | ₩289,162 | ₩305,247 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩301,132 | ₩310,484 | ₩298,514 | ₩305,995 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩303,003 | ₩310,484 | ₩295,521 | ₩309,362 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩299,262 | ₩306,743 | ₩291,780 | ₩297,391 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩314,225 | ₩325,447 | ₩297,391 | ₩299,262 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩319,836 | ₩332,555 | ₩303,751 | ₩307,117 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩325,073 | ₩332,555 | ₩303,377 | ₩320,210 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩307,117 | ₩336,669 | ₩303,003 | ₩319,836 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩315,721 | ₩336,669 | ₩291,780 | ₩314,973 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩321,706 | ₩340,784 | ₩312,354 | ₩317,217 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩355,747 | ₩357,992 | ₩310,484 | ₩323,577 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩290,284 | ₩330,684 | ₩284,299 | ₩299,262 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩344,151 | ₩344,151 | ₩280,558 | ₩280,558 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩418,966 | ₩418,966 | ₩336,669 | ₩349,014 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩413,355 | ₩422,707 | ₩411,485 | ₩418,966 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩422,707 | ₩430,189 | ₩409,615 | ₩415,226 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩437,670 | ₩452,633 | ₩418,966 | ₩422,707 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩445,152 | ₩531,190 | ₩407,744 | ₩426,448 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩448,893 | ₩463,856 | ₩426,448 | ₩441,411 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩523,708 | ₩527,449 | ₩452,633 | ₩463,856 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩542,412 | ₩591,042 | ₩527,449 | ₩534,930 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩553,634 | ₩586,553 | ₩542,412 | ₩542,412 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩624,709 | ₩654,635 | ₩557,375 | ₩609,746 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩628,450 | ₩632,190 | ₩557,375 | ₩576,079 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩564,857 | ₩591,042 | ₩564,857 | ₩576,079 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩579,820 | ₩591,042 | ₩557,375 | ₩561,116 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩647,154 | ₩682,691 | ₩643,413 | ₩658,376 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩669,598 | ₩680,821 | ₩639,672 | ₩658,376 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩695,784 | ₩740,673 | ₩680,072 | ₩695,784 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩680,821 | ₩744,414 | ₩636,305 | ₩725,710 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩699,524 | ₩1,028,712 | ₩688,302 | ₩819,229 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩561,116 | ₩643,413 | ₩546,153 | ₩624,709 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩553,634 | ₩594,783 | ₩553,634 | ₩568,597 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩553,634 | ₩574,957 | ₩538,671 | ₩564,857 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩609,746 | ₩615,357 | ₩572,338 | ₩579,820 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩602,264 | ₩682,691 | ₩531,190 | ₩617,227 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩624,709 | ₩662,117 | ₩598,524 | ₩632,190 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩699,524 | ₩744,414 | ₩598,524 | ₩620,968 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩654,635 | ₩714,487 | ₩654,635 | ₩692,043 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩740,673 | ₩909,008 | ₩710,747 | ₩733,191 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩606,005 | ₩617,227 | ₩561,864 | ₩568,597 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩606,005 | ₩695,035 | ₩523,708 | ₩620,968 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩938,934 | ₩1,073,602 | ₩598,524 | ₩729,451 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩680,821 | ₩864,118 | ₩503,134 | ₩684,561 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩647,154 | ₩647,154 | ₩505,004 | ₩538,671 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩738,802 | ₩789,303 | ₩624,709 | ₩654,635 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩647,154 | ₩718,228 | ₩639,672 | ₩695,784 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩624,709 | ₩935,193 | ₩609,746 | ₩770,599 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩635,931 | ₩703,265 | ₩613,487 | ₩635,931 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩703,265 | ₩755,636 | ₩613,487 | ₩680,821 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩935,193 | ₩1,077,342 | ₩905,267 | ₩1,054,898 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩957,638 | ₩1,039,935 | ₩897,785 | ₩972,601 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩927,711 | ₩995,045 | ₩927,711 | ₩957,638 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,032,453 | ₩1,047,416 | ₩920,230 | ₩1,024,972 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,114,750 | ₩1,137,195 | ₩912,748 | ₩1,032,453 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,443,938 | ₩1,466,383 | ₩1,069,861 | ₩1,114,750 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,571,124 | ₩1,638,458 | ₩1,443,938 | ₩1,451,420 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,668,384 | ₩1,720,755 | ₩1,563,643 | ₩1,638,458 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,795,571 | ₩1,803,052 | ₩1,675,866 | ₩1,705,792 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,795,571 | ₩1,840,460 | ₩1,728,237 | ₩1,773,126 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,720,755 | ₩1,840,460 | ₩1,653,421 | ₩1,765,644 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,773,126 | ₩1,773,126 | ₩1,683,347 | ₩1,728,237 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,720,755 | ₩1,773,126 | ₩1,653,421 | ₩1,683,347 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,720,755 | ₩1,720,755 | ₩1,608,532 | ₩1,720,755 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,586,087 | ₩1,832,978 | ₩1,578,606 | ₩1,720,755 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,608,532 | ₩1,623,495 | ₩1,563,643 | ₩1,608,532 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,623,495 | ₩1,638,458 | ₩1,571,124 | ₩1,578,606 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,645,940 | ₩1,675,866 | ₩1,608,532 | ₩1,623,495 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,705,792 | ₩1,713,274 | ₩1,645,940 | ₩1,645,940 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,758,163 | ₩1,795,571 | ₩1,608,532 | ₩1,728,237 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,668,384 | ₩1,705,792 | ₩1,578,606 | ₩1,660,903 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,735,718 | ₩1,795,571 | ₩1,601,050 | ₩1,705,792 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,645,940 | ₩1,653,421 | ₩1,526,235 | ₩1,608,532 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,571,124 | ₩2,094,832 | ₩1,503,790 | ₩1,720,755 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,870,386 | ₩1,870,386 | ₩1,496,309 | ₩1,593,569 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,244,463 | ₩2,326,760 | ₩1,750,681 | ₩1,870,386 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,618,540 | ₩2,992,618 | ₩2,319,279 | ₩2,468,910 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,943,071 | ₩13,691,226 | ₩12,419,363 | ₩12,793,440 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,092,702 | ₩13,751,078 | ₩12,793,440 | ₩13,092,702 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,541,595 | ₩14,117,674 | ₩13,017,887 | ₩13,167,517 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,289,749 | ₩14,514,195 | ₩13,766,041 | ₩13,915,672 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,242,333 | ₩14,364,564 | ₩13,167,517 | ₩14,072,784 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,391,964 | ₩13,466,779 | ₩13,242,333 | ₩13,242,333 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,868,256 | ₩13,840,856 | ₩12,793,440 | ₩13,391,964 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,242,333 | ₩13,242,333 | ₩12,718,625 | ₩12,793,440 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,718,625 | ₩14,214,934 | ₩12,606,402 | ₩13,242,333 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,269,732 | ₩12,793,440 | ₩12,194,917 | ₩12,643,809 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,344,548 | ₩12,419,363 | ₩12,045,286 | ₩12,194,917 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,671,209 | ₩12,269,732 | ₩11,521,578 | ₩12,157,509 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩10,997,870 | ₩11,671,209 | ₩10,997,870 | ₩11,671,209 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,120,101 | ₩12,194,917 | ₩10,923,054 | ₩10,997,870 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,092,702 | ₩13,541,595 | ₩11,820,840 | ₩12,344,548 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,868,256 | ₩13,092,702 | ₩11,970,470 | ₩12,568,994 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,643,809 | ₩13,197,444 | ₩12,344,548 | ₩12,568,994 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,167,517 | ₩13,541,595 | ₩12,344,548 | ₩12,344,548 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,589,011 | ₩15,112,719 | ₩11,746,024 | ₩13,242,333 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,589,011 | ₩14,813,457 | ₩14,289,749 | ₩14,589,011 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,337,165 | ₩15,337,165 | ₩14,589,011 | ₩14,813,457 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,187,534 | ₩15,187,534 | ₩14,439,380 | ₩14,589,011 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,364,564 | ₩15,112,719 | ₩13,616,410 | ₩14,813,457 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,663,826 | ₩14,783,530 | ₩14,289,749 | ₩14,701,234 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,589,011 | ₩14,888,273 | ₩14,214,934 | ₩14,589,011 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,636,427 | ₩15,801,021 | ₩14,289,749 | ₩14,439,380 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩15,935,689 | ₩16,264,877 | ₩15,636,427 | ₩16,085,320 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,010,504 | ₩16,234,950 | ₩15,636,427 | ₩16,234,950 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,160,135 | ₩16,496,805 | ₩15,786,058 | ₩16,010,504 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,683,843 | ₩16,683,843 | ₩15,636,427 | ₩16,160,135 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,486,796 | ₩16,085,320 | ₩15,486,796 | ₩16,085,320 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,786,058 | ₩16,010,504 | ₩15,711,242 | ₩15,860,873 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,786,058 | ₩16,085,320 | ₩15,711,242 | ₩16,010,504 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,711,242 | ₩16,309,766 | ₩15,337,165 | ₩16,234,950 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,160,135 | ₩16,384,581 | ₩15,935,689 | ₩16,010,504 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,234,950 | ₩16,646,435 | ₩15,486,796 | ₩16,309,766 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,160,135 | ₩16,609,028 | ₩16,010,504 | ₩16,309,766 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,085,320 | ₩18,180,152 | ₩15,187,534 | ₩16,459,397 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩15,935,689 | ₩16,010,504 | ₩15,411,981 | ₩15,486,796 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,234,950 | ₩16,384,581 | ₩15,411,981 | ₩15,711,242 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,683,843 | ₩16,833,474 | ₩16,160,135 | ₩16,459,397 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,581,628 | ₩17,581,628 | ₩16,160,135 | ₩16,160,135 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,479,414 | ₩19,377,199 | ₩15,711,242 | ₩16,683,843 | -9.72% | 96 |
|---|