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 | ₩1,034 | ₩1,050 | -5.66% | 15.3만 |
| 2026.10.08 | ₩1,046 | ₩1,113 | ₩1,046 | ₩1,104 | +5.51% | 17.8만 |
| 2026.10.07 | ₩1,126 | ₩1,153 | ₩1,066 | ₩1,069 | -5.12% | 28.4만 |
| 2026.10.06 | ₩1,153 | ₩1,207 | ₩1,140 | ₩1,192 | +3.37% | 38.6만 |
| 2026.10.05 | ₩1,165 | ₩1,207 | ₩1,055 | ₩1,157 | -0.69% | 44.6만 |
| 2026.10.02 | ₩1,207 | ₩1,301 | ₩1,100 | ₩1,114 | -7.67% | 42.6만 |
| 2026.10.01 | ₩1,187 | ₩1,209 | ₩1,141 | ₩1,163 | -2.03% | 21.2만 |
| 2026.09.30 | ₩1,274 | ₩1,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,187 |
| -6.84% |
| 22.3만 |
| 2026.09.29 | ₩1,381 | ₩1,392 | ₩1,193 | ₩1,274 | -7.77% | 33.8만 |
|---|
| 2026.09.28 | ₩1,448 | ₩1,448 | ₩1,368 | ₩1,395 | -3.70% | 29.2만 |
|---|
| 2026.09.25 | ₩1,488 | ₩1,515 | ₩1,421 | ₩1,488 | 0.00% | 26.3만 |
|---|
| 2026.09.24 | ₩1,488 | ₩1,529 | ₩1,435 | ₩1,502 | +0.90% | 21.9만 |
|---|
| 2026.09.23 | ₩1,488 | ₩1,555 | ₩1,408 | ₩1,475 | -0.90% | 50.7만 |
|---|
| 2026.09.22 | ₩1,757 | ₩1,757 | ₩1,341 | ₩1,529 | -12.98% | 212.8만 |
|---|
| 2026.09.21 | ₩2,092 | ₩2,239 | ₩1,636 | ₩1,649 | -21.15% | 1526.7만 |
|---|
| 2026.09.18 | ₩1,810 | ₩1,998 | ₩1,676 | ₩1,730 | -4.44% | 64.4만 |
|---|
| 2026.09.17 | ₩1,663 | ₩1,904 | ₩1,663 | ₩1,783 | +7.26% | 52.2만 |
|---|
| 2026.09.16 | ₩1,703 | ₩1,777 | ₩1,609 | ₩1,663 | -2.36% | 22.6만 |
|---|
| 2026.09.15 | ₩1,850 | ₩1,884 | ₩1,676 | ₩1,676 | -9.42% | 19.7만 |
|---|
| 2026.09.14 | ₩1,877 | ₩1,917 | ₩1,837 | ₩1,837 | -2.14% | 8.9만 |
|---|
| 2026.09.11 | ₩1,904 | ₩2,052 | ₩1,810 | ₩1,837 | -3.52% | 25.4만 |
|---|
| 2026.09.10 | ₩1,877 | ₩2,065 | ₩1,824 | ₩1,944 | +3.57% | 26.8만 |
|---|
| 2026.09.09 | ₩1,971 | ₩1,985 | ₩1,877 | ₩1,904 | -3.40% | 15.4만 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,052 | ₩1,944 | ₩1,958 | -2.01% | 14.5만 |
|---|
| 2026.09.04 | ₩1,824 | ₩2,226 | ₩1,824 | ₩1,998 | +9.56% | 73.4만 |
|---|
| 2026.09.03 | ₩1,770 | ₩1,917 | ₩1,770 | ₩1,850 | +4.55% | 22.6만 |
|---|
| 2026.09.02 | ₩2,052 | ₩2,065 | ₩1,850 | ₩1,877 | -8.50% | 42.6만 |
|---|
| 2026.09.01 | ₩2,186 | ₩2,360 | ₩2,092 | ₩2,105 | -3.68% | 31.3만 |
|---|
| 2026.08.31 | ₩2,239 | ₩2,400 | ₩2,199 | ₩2,293 | +2.40% | 43.5만 |
|---|
| 2026.08.28 | ₩2,521 | ₩2,615 | ₩2,293 | ₩2,427 | -3.72% | 150.6만 |
|---|
| 2026.08.27 | ₩3,372 | ₩3,567 | ₩2,628 | ₩2,856 | -15.31% | 1233.2만 |
|---|
| 2026.08.26 | ₩3,982 | ₩4,090 | ₩3,687 | ₩3,929 | -1.35% | 84.3만 |
|---|
| 2026.08.25 | ₩3,553 | ₩3,781 | ₩3,513 | ₩3,580 | +0.75% | 15.6만 |
|---|
| 2026.08.24 | ₩3,674 | ₩3,757 | ₩3,460 | ₩3,500 | -4.74% | 14.7만 |
|---|
| 2026.08.21 | ₩3,902 | ₩4,023 | ₩3,662 | ₩3,915 | +0.34% | 19만 |
|---|
| 2026.08.20 | ₩3,634 | ₩4,103 | ₩3,500 | ₩3,929 | +8.12% | 47.8만 |
|---|
| 2026.08.19 | ₩3,741 | ₩6,570 | ₩3,433 | ₩4,143 | +10.75% | 733.1만 |
|---|
| 2026.08.18 | ₩3,218 | ₩3,701 | ₩3,004 | ₩3,701 | +15.00% | 54.8만 |
|---|
| 2026.08.17 | ₩3,486 | ₩3,594 | ₩3,057 | ₩3,165 | -9.23% | 67.9만 |
|---|
| 2026.08.14 | ₩4,237 | ₩4,291 | ₩4,023 | ₩4,237 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩4,184 | ₩4,398 | ₩4,023 | ₩4,398 | +5.13% | 29.6만 |
|---|
| 2026.08.12 | ₩4,398 | ₩4,559 | ₩4,291 | ₩4,452 | +1.22% | 23.5만 |
|---|
| 2026.08.11 | ₩4,398 | ₩4,666 | ₩4,291 | ₩4,452 | +1.22% | 24.4만 |
|---|
| 2026.08.10 | ₩4,559 | ₩4,935 | ₩4,398 | ₩4,720 | +3.53% | 43.1만 |
|---|
| 2026.08.07 | ₩4,935 | ₩4,935 | ₩4,291 | ₩4,666 | -5.43% | 59.7만 |
|---|
| 2026.08.06 | ₩5,417 | ₩5,578 | ₩4,935 | ₩5,203 | -3.96% | 121.9만 |
|---|
| 2026.08.05 | ₩6,919 | ₩7,777 | ₩5,525 | ₩5,846 | -15.50% | 1455.4만 |
|---|
| 2026.08.04 | ₩4,935 | ₩5,095 | ₩4,559 | ₩4,720 | -4.35% | 169.8만 |
|---|
| 2026.08.03 | ₩6,544 | ₩6,544 | ₩5,739 | ₩6,007 | -8.20% | 80.8만 |
|---|
| 2026.07.31 | ₩7,509 | ₩7,509 | ₩6,329 | ₩6,383 | -15.00% | 50.3만 |
|---|
| 2026.07.30 | ₩7,509 | ₩7,777 | ₩6,865 | ₩7,294 | -2.86% | 206.2만 |
|---|
| 2026.07.29 | ₩9,064 | ₩9,172 | ₩6,007 | ₩7,134 | -21.30% | 130.7만 |
|---|
| 2026.07.28 | ₩9,923 | ₩11,800 | ₩8,153 | ₩8,957 | -9.73% | 1014.7만 |
|---|
| 2026.07.27 | ₩7,509 | ₩8,045 | ₩5,364 | ₩5,471 | -27.14% | 107.2만 |
|---|
| 2026.07.24 | ₩47,736 | ₩47,736 | ₩22,044 | ₩27,891 | -41.57% | 13.1만 |
|---|
| 2026.07.23 | ₩68,654 | ₩73,803 | ₩50,954 | ₩51,598 | -24.84% | 2.3만 |
|---|
| 2026.07.22 | ₩89,036 | ₩90,108 | ₩86,890 | ₩87,427 | -1.81% | 2.7천 |
|---|
| 2026.07.21 | ₩87,427 | ₩98,154 | ₩85,281 | ₩86,890 | -0.61% | 1.1천 |
|---|
| 2026.07.20 | ₩90,645 | ₩90,645 | ₩83,136 | ₩89,572 | -1.18% | 853 |
|---|
| 2026.07.17 | ₩93,863 | ₩96,008 | ₩89,036 | ₩91,718 | -2.29% | 600 |
|---|
| 2026.07.16 | ₩91,718 | ₩98,690 | ₩89,036 | ₩94,936 | +3.51% | 1.9천 |
|---|
| 2026.07.15 | ₩82,063 | ₩92,254 | ₩80,454 | ₩90,108 | +9.80% | 2.1천 |
|---|
| 2026.07.14 | ₩90,108 | ₩93,327 | ₩81,527 | ₩84,209 | -6.55% | 1.1만 |
|---|
| 2026.07.13 | ₩97,081 | ₩97,403 | ₩83,672 | ₩86,354 | -11.05% | 1.5천 |
|---|
| 2026.07.10 | ₩91,718 | ₩96,545 | ₩91,181 | ₩93,863 | +2.34% | 690 |
|---|
| 2026.07.09 | ₩92,790 | ₩93,863 | ₩89,572 | ₩93,863 | +1.16% | 445 |
|---|
| 2026.07.08 | ₩95,472 | ₩95,472 | ₩87,963 | ₩91,181 | -4.49% | 940 |
|---|
| 2026.07.07 | ₩100,836 | ₩100,836 | ₩92,254 | ₩92,254 | -8.51% | 1.8천 |
|---|
| 2026.07.06 | ₩97,618 | ₩100,836 | ₩93,327 | ₩100,836 | +3.30% | 1.4천 |
|---|
| 2026.07.02 | ₩91,181 | ₩97,081 | ₩88,499 | ₩96,008 | +5.29% | 6.5천 |
|---|
| 2026.07.01 | ₩91,718 | ₩97,618 | ₩89,572 | ₩92,790 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩87,427 | ₩92,254 | ₩83,672 | ₩89,036 | +1.84% | 1.5천 |
|---|
| 2026.06.29 | ₩93,863 | ₩93,863 | ₩88,499 | ₩88,499 | -5.71% | 820 |
|---|
| 2026.06.26 | ₩89,036 | ₩99,763 | ₩87,963 | ₩90,108 | +1.20% | 3.3천 |
|---|
| 2026.06.25 | ₩90,645 | ₩92,254 | ₩84,745 | ₩87,963 | -2.96% | 2.8천 |
|---|
| 2026.06.24 | ₩97,081 | ₩97,081 | ₩82,599 | ₩92,254 | -4.97% | 5.5천 |
|---|
| 2026.06.23 | ₩107,272 | ₩107,272 | ₩95,472 | ₩100,299 | -6.50% | 4.9천 |
|---|
| 2026.06.22 | ₩116,926 | ₩116,926 | ₩109,954 | ₩113,708 | -2.75% | 2.9천 |
|---|
| 2026.06.18 | ₩117,999 | ₩120,681 | ₩114,245 | ₩117,999 | 0.00% | 4.7천 |
|---|
| 2026.06.17 | ₩116,926 | ₩120,145 | ₩111,027 | ₩119,072 | +1.83% | 4.8천 |
|---|
| 2026.06.16 | ₩121,754 | ₩126,045 | ₩117,463 | ₩121,754 | 0.00% | 8.4천 |
|---|
| 2026.06.15 | ₩116,390 | ₩126,581 | ₩111,563 | ₩120,681 | +3.69% | 1.1만 |
|---|
| 2026.06.12 | ₩121,754 | ₩128,190 | ₩102,445 | ₩111,563 | -8.37% | 1.3만 |
|---|
| 2026.06.11 | ₩116,390 | ₩122,826 | ₩113,708 | ₩121,754 | +4.61% | 8.1천 |
|---|
| 2026.06.10 | ₩118,536 | ₩122,826 | ₩114,245 | ₩119,608 | +0.90% | 5.1천 |
|---|
| 2026.06.09 | ₩112,636 | ₩123,899 | ₩111,670 | ₩120,145 | +6.67% | 1.1만 |
|---|
| 2026.06.08 | ₩111,563 | ₩119,072 | ₩111,027 | ₩113,708 | +1.92% | 3천 |
|---|
| 2026.06.05 | ₩112,099 | ₩116,390 | ₩107,808 | ₩114,781 | +2.39% | 1.9천 |
|---|
| 2026.06.04 | ₩108,881 | ₩121,217 | ₩108,881 | ₩116,926 | +7.39% | 5.3천 |
|---|
| 2026.06.03 | ₩131,408 | ₩137,845 | ₩101,908 | ₩118,536 | -9.80% | 16.4만 |
|---|
| 2026.06.02 | ₩125,508 | ₩125,508 | ₩116,390 | ₩117,999 | -5.98% | 6.8천 |
|---|
| 2026.06.01 | ₩125,508 | ₩128,190 | ₩118,536 | ₩119,072 | -5.13% | 2.1천 |
|---|
| 2026.05.29 | ₩126,045 | ₩129,263 | ₩117,463 | ₩122,290 | -2.98% | 3.2천 |
|---|
| 2026.05.28 | ₩120,145 | ₩125,508 | ₩115,854 | ₩124,436 | +3.57% | 3.3천 |
|---|
| 2026.05.27 | ₩127,117 | ₩128,726 | ₩119,072 | ₩119,608 | -5.91% | 2.2천 |
|---|
| 2026.05.26 | ₩126,045 | ₩133,554 | ₩120,681 | ₩126,581 | +0.43% | 3.4천 |
|---|
| 2026.05.22 | ₩136,235 | ₩138,864 | ₩126,313 | ₩126,581 | -7.09% | 3.1천 |
|---|
| 2026.05.21 | ₩139,990 | ₩145,890 | ₩134,626 | ₩136,235 | -2.68% | 2.1천 |
|---|
| 2026.05.20 | ₩134,090 | ₩149,108 | ₩126,581 | ₩141,063 | +5.20% | 4.6천 |
|---|
| 2026.05.19 | ₩152,326 | ₩152,863 | ₩126,581 | ₩137,845 | -9.51% | 1.5만 |
|---|
| 2026.05.18 | ₩262,012 | ₩325,034 | ₩164,126 | ₩170,026 | -35.11% | 72.3만 |
|---|
| 2026.05.15 | ₩169,490 | ₩175,390 | ₩163,590 | ₩163,590 | -3.48% | 745 |
|---|
| 2026.05.14 | ₩171,635 | ₩175,658 | ₩170,133 | ₩171,099 | -0.31% | 298 |
|---|
| 2026.05.13 | ₩175,390 | ₩175,390 | ₩170,562 | ₩173,244 | -1.22% | 460 |
|---|
| 2026.05.12 | ₩180,753 | ₩181,290 | ₩175,926 | ₩177,535 | -1.78% | 283 |
|---|
| 2026.05.11 | ₩177,535 | ₩181,987 | ₩172,440 | ₩178,072 | +0.30% | 518 |
|---|
| 2026.05.08 | ₩178,608 | ₩180,753 | ₩173,244 | ₩176,462 | -1.20% | 358 |
|---|
| 2026.05.07 | ₩182,899 | ₩183,703 | ₩174,317 | ₩178,072 | -2.64% | 825 |
|---|
| 2026.05.06 | ₩179,681 | ₩187,726 | ₩177,535 | ₩185,581 | +3.28% | 950 |
|---|
| 2026.05.05 | ₩186,117 | ₩186,117 | ₩175,926 | ₩180,753 | -2.88% | 948 |
|---|
| 2026.05.04 | ₩174,853 | ₩194,699 | ₩170,026 | ₩186,653 | +6.75% | 1.8천 |
|---|
| 2026.05.01 | ₩179,681 | ₩182,899 | ₩173,244 | ₩176,999 | -1.49% | 2.2천 |
|---|
| 2026.04.30 | ₩172,708 | ₩182,899 | ₩150,717 | ₩182,899 | +5.90% | 1.6천 |
|---|
| 2026.04.29 | ₩187,726 | ₩191,159 | ₩170,026 | ₩172,708 | -8.00% | 1.2천 |
|---|
| 2026.04.28 | ₩176,999 | ₩195,771 | ₩161,981 | ₩192,553 | +8.79% | 4천 |
|---|
| 2026.04.27 | ₩152,326 | ₩187,190 | ₩144,817 | ₩183,489 | +20.46% | 2.6천 |
|---|
| 2026.04.24 | ₩170,455 | ₩170,455 | ₩155,062 | ₩158,441 | -7.05% | 2천 |
|---|
| 2026.04.23 | ₩274,080 | ₩274,080 | ₩153,935 | ₩161,444 | -41.10% | 8.3천 |
|---|
| 2026.04.22 | ₩301,863 | ₩304,867 | ₩289,098 | ₩295,856 | -1.99% | 276 |
|---|
| 2026.04.21 | ₩315,004 | ₩315,380 | ₩297,733 | ₩303,741 | -3.58% | 281 |
|---|
| 2026.04.20 | ₩307,871 | ₩313,502 | ₩300,362 | ₩309,372 | +0.49% | 285 |
|---|
| 2026.04.17 | ₩316,506 | ₩327,019 | ₩300,362 | ₩301,113 | -4.86% | 312 |
|---|
| 2026.04.16 | ₩326,643 | ₩328,896 | ₩304,116 | ₩311,625 | -4.60% | 489 |
|---|
| 2026.04.15 | ₩305,242 | ₩319,885 | ₩303,365 | ₩316,881 | +3.81% | 420 |
|---|
| 2026.04.14 | ₩308,997 | ₩319,885 | ₩302,614 | ₩308,622 | -0.12% | 365 |
|---|
| 2026.04.13 | ₩295,856 | ₩307,871 | ₩289,473 | ₩307,871 | +4.06% | 520 |
|---|
| 2026.04.10 | ₩292,853 | ₩314,253 | ₩292,853 | ₩307,495 | +5.00% | 358 |
|---|
| 2026.04.09 | ₩288,347 | ₩311,250 | ₩288,347 | ₩298,860 | +3.65% | 354 |
|---|
| 2026.04.08 | ₩296,607 | ₩307,495 | ₩296,607 | ₩296,983 | +0.13% | 192 |
|---|
| 2026.04.07 | ₩300,362 | ₩305,618 | ₩285,344 | ₩296,607 | -1.25% | 451 |
|---|
| 2026.04.06 | ₩315,380 | ₩315,380 | ₩304,116 | ₩308,246 | -2.26% | 239 |
|---|
| 2026.04.02 | ₩292,853 | ₩316,131 | ₩290,224 | ₩306,369 | +4.62% | 282 |
|---|
| 2026.04.01 | ₩302,239 | ₩311,625 | ₩299,611 | ₩307,120 | +1.61% | 285 |
|---|
| 2026.03.31 | ₩304,116 | ₩311,625 | ₩296,607 | ₩310,499 | +2.10% | 289 |
|---|
| 2026.03.30 | ₩300,362 | ₩307,871 | ₩292,853 | ₩298,484 | -0.62% | 396 |
|---|
| 2026.03.27 | ₩315,380 | ₩326,643 | ₩298,484 | ₩300,362 | -4.76% | 420 |
|---|
| 2026.03.26 | ₩321,011 | ₩333,777 | ₩304,867 | ₩308,246 | -3.98% | 355 |
|---|
| 2026.03.25 | ₩326,268 | ₩333,777 | ₩304,492 | ₩321,387 | -1.50% | 269 |
|---|
| 2026.03.24 | ₩308,246 | ₩337,907 | ₩304,116 | ₩321,011 | +4.14% | 742 |
|---|
| 2026.03.23 | ₩316,881 | ₩337,907 | ₩292,853 | ₩316,131 | -0.24% | 791 |
|---|
| 2026.03.20 | ₩322,889 | ₩342,037 | ₩313,502 | ₩318,383 | -1.40% | 855 |
|---|
| 2026.03.19 | ₩357,055 | ₩359,308 | ₩311,625 | ₩324,766 | -9.04% | 2.6만 |
|---|
| 2026.03.18 | ₩291,351 | ₩331,900 | ₩285,344 | ₩300,362 | +3.09% | 3.4천 |
|---|
| 2026.03.17 | ₩345,416 | ₩345,416 | ₩281,589 | ₩281,589 | -18.48% | 1.8천 |
|---|
| 2026.03.16 | ₩420,506 | ₩420,506 | ₩337,907 | ₩350,297 | -16.70% | 1.9천 |
|---|
| 2026.03.13 | ₩414,874 | ₩424,261 | ₩412,997 | ₩420,506 | +1.36% | 479 |
|---|
| 2026.03.12 | ₩424,261 | ₩431,770 | ₩411,120 | ₩416,752 | -1.77% | 989 |
|---|
| 2026.03.11 | ₩439,279 | ₩454,297 | ₩420,506 | ₩424,261 | -3.42% | 1.2천 |
|---|
| 2026.03.10 | ₩446,788 | ₩533,142 | ₩409,243 | ₩428,015 | -4.20% | 9.5천 |
|---|
| 2026.03.09 | ₩450,542 | ₩465,560 | ₩428,015 | ₩443,033 | -1.67% | 1.4천 |
|---|
| 2026.03.06 | ₩525,633 | ₩529,387 | ₩454,297 | ₩465,560 | -11.43% | 3천 |
|---|
| 2026.03.05 | ₩544,405 | ₩593,214 | ₩529,387 | ₩536,896 | -1.38% | 5.1천 |
|---|
| 2026.03.04 | ₩555,669 | ₩588,709 | ₩544,405 | ₩544,405 | -2.03% | 4.1천 |
|---|
| 2026.03.03 | ₩627,005 | ₩657,041 | ₩559,423 | ₩611,987 | -2.40% | 2.7만 |
|---|
| 2026.03.02 | ₩630,759 | ₩634,514 | ₩559,423 | ₩578,196 | -8.33% | 1.2만 |
|---|
| 2026.02.27 | ₩566,933 | ₩593,214 | ₩566,933 | ₩578,196 | +1.99% | 933 |
|---|
| 2026.02.26 | ₩581,951 | ₩593,214 | ₩559,423 | ₩563,178 | -3.23% | 1.6천 |
|---|
| 2026.02.25 | ₩649,532 | ₩685,200 | ₩645,777 | ₩660,796 | +1.73% | 2천 |
|---|
| 2026.02.24 | ₩672,059 | ₩683,323 | ₩642,023 | ₩660,796 | -1.68% | 1.3천 |
|---|
| 2026.02.23 | ₩698,341 | ₩743,395 | ₩682,572 | ₩698,341 | 0.00% | 2천 |
|---|
| 2026.02.20 | ₩683,323 | ₩747,149 | ₩638,644 | ₩728,377 | +6.59% | 5천 |
|---|
| 2026.02.19 | ₩702,095 | ₩1,032,493 | ₩690,832 | ₩822,240 | +17.11% | 14.3만 |
|---|
| 2026.02.18 | ₩563,178 | ₩645,777 | ₩548,160 | ₩627,005 | +11.33% | 1.1천 |
|---|
| 2026.02.17 | ₩555,669 | ₩596,969 | ₩555,669 | ₩570,687 | +2.70% | 527 |
|---|
| 2026.02.13 | ₩555,669 | ₩577,070 | ₩540,651 | ₩566,933 | +2.03% | 784 |
|---|
| 2026.02.12 | ₩611,987 | ₩617,619 | ₩574,442 | ₩581,951 | -4.91% | 702 |
|---|
| 2026.02.11 | ₩604,478 | ₩685,200 | ₩533,142 | ₩619,496 | +2.48% | 1.9천 |
|---|
| 2026.02.10 | ₩627,005 | ₩664,550 | ₩600,723 | ₩634,514 | +1.20% | 1.4천 |
|---|
| 2026.02.09 | ₩702,095 | ₩747,149 | ₩600,723 | ₩623,250 | -11.23% | 2.4천 |
|---|
| 2026.02.06 | ₩657,041 | ₩717,113 | ₩657,041 | ₩694,586 | +5.71% | 5.5천 |
|---|
| 2026.02.05 | ₩743,395 | ₩912,348 | ₩713,359 | ₩735,886 | -1.01% | 25.5만 |
|---|
| 2026.02.04 | ₩608,232 | ₩619,496 | ₩563,929 | ₩570,687 | -6.17% | 8.8천 |
|---|
| 2026.02.03 | ₩608,232 | ₩697,590 | ₩525,633 | ₩623,250 | +2.47% | 6.4천 |
|---|
| 2026.02.02 | ₩942,385 | ₩1,077,547 | ₩600,723 | ₩732,131 | -22.31% | 14.9만 |
|---|
| 2026.01.30 | ₩683,323 | ₩867,294 | ₩504,983 | ₩687,077 | +0.55% | 10.3만 |
|---|
| 2026.01.29 | ₩649,532 | ₩649,532 | ₩506,860 | ₩540,651 | -16.76% | 2.4천 |
|---|
| 2026.01.28 | ₩741,518 | ₩792,204 | ₩627,005 | ₩657,041 | -11.39% | 8천 |
|---|
| 2026.01.27 | ₩649,532 | ₩720,868 | ₩642,023 | ₩698,341 | +7.51% | 1.4천 |
|---|
| 2026.01.26 | ₩627,005 | ₩938,630 | ₩611,987 | ₩773,431 | +23.35% | 4.2천 |
|---|
| 2026.01.23 | ₩638,268 | ₩705,850 | ₩615,741 | ₩638,268 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩705,850 | ₩758,413 | ₩615,741 | ₩683,323 | -3.19% | 4.3천 |
|---|
| 2026.01.21 | ₩938,630 | ₩1,081,302 | ₩908,594 | ₩1,058,775 | +12.80% | 759 |
|---|
| 2026.01.20 | ₩961,157 | ₩1,043,757 | ₩901,085 | ₩976,175 | +1.56% | 1.1천 |
|---|
| 2026.01.16 | ₩931,121 | ₩998,702 | ₩931,121 | ₩961,157 | +3.23% | 1.5천 |
|---|
| 2026.01.15 | ₩1,036,248 | ₩1,051,266 | ₩923,612 | ₩1,028,738 | -0.72% | 765 |
|---|
| 2026.01.14 | ₩1,118,847 | ₩1,141,374 | ₩916,103 | ₩1,036,248 | -7.38% | 1.2천 |
|---|
| 2026.01.13 | ₩1,449,245 | ₩1,471,772 | ₩1,073,793 | ₩1,118,847 | -22.80% | 829 |
|---|
| 2026.01.12 | ₩1,576,898 | ₩1,644,480 | ₩1,449,245 | ₩1,456,754 | -7.62% | 251 |
|---|
| 2026.01.09 | ₩1,674,516 | ₩1,727,079 | ₩1,569,389 | ₩1,644,480 | -1.79% | 292 |
|---|
| 2026.01.08 | ₩1,802,170 | ₩1,809,679 | ₩1,682,025 | ₩1,712,061 | -5.00% | 124 |
|---|
| 2026.01.07 | ₩1,802,170 | ₩1,847,224 | ₩1,734,588 | ₩1,779,642 | -1.25% | 135 |
|---|
| 2026.01.06 | ₩1,727,079 | ₩1,847,224 | ₩1,659,498 | ₩1,772,133 | +2.61% | 124 |
|---|
| 2026.01.05 | ₩1,779,642 | ₩1,779,642 | ₩1,689,534 | ₩1,734,588 | -2.53% | 123 |
|---|
| 2026.01.02 | ₩1,727,079 | ₩1,779,642 | ₩1,659,498 | ₩1,689,534 | -2.17% | 153 |
|---|
| 2025.12.31 | ₩1,727,079 | ₩1,727,079 | ₩1,614,444 | ₩1,727,079 | 0.00% | 251 |
|---|
| 2025.12.30 | ₩1,591,916 | ₩1,839,715 | ₩1,584,407 | ₩1,727,079 | +8.49% | 828 |
|---|
| 2025.12.29 | ₩1,614,444 | ₩1,629,462 | ₩1,569,389 | ₩1,614,444 | 0.00% | 144 |
|---|
| 2025.12.26 | ₩1,629,462 | ₩1,644,480 | ₩1,576,898 | ₩1,584,407 | -2.76% | 112 |
|---|
| 2025.12.24 | ₩1,651,989 | ₩1,682,025 | ₩1,614,444 | ₩1,629,462 | -1.36% | 74 |
|---|
| 2025.12.23 | ₩1,712,061 | ₩1,719,570 | ₩1,651,989 | ₩1,651,989 | -3.51% | 149 |
|---|
| 2025.12.22 | ₩1,764,624 | ₩1,802,170 | ₩1,614,444 | ₩1,734,588 | -1.70% | 211 |
|---|
| 2025.12.19 | ₩1,674,516 | ₩1,712,061 | ₩1,584,407 | ₩1,667,007 | -0.45% | 189 |
|---|
| 2025.12.18 | ₩1,742,097 | ₩1,802,170 | ₩1,606,935 | ₩1,712,061 | -1.72% | 216 |
|---|
| 2025.12.17 | ₩1,651,989 | ₩1,659,498 | ₩1,531,844 | ₩1,614,444 | -2.27% | 328 |
|---|
| 2025.12.16 | ₩1,576,898 | ₩2,102,531 | ₩1,509,317 | ₩1,727,079 | +9.52% | 1.5천 |
|---|
| 2025.12.15 | ₩1,877,260 | ₩1,877,260 | ₩1,501,808 | ₩1,599,426 | -14.80% | 722 |
|---|
| 2025.12.12 | ₩2,252,712 | ₩2,335,311 | ₩1,757,115 | ₩1,877,260 | -16.67% | 1천 |
|---|
| 2025.12.11 | ₩2,628,164 | ₩3,003,616 | ₩2,327,802 | ₩2,477,983 | -5.71% | 2.1천 |
|---|
| 2025.12.10 | ₩12,990,639 | ₩13,741,543 | ₩12,465,006 | ₩12,840,458 | -1.16% | 12 |
|---|
| 2025.12.09 | ₩13,140,820 | ₩13,801,615 | ₩12,840,458 | ₩13,140,820 | 0.00% | 6 |
|---|
| 2025.12.08 | ₩13,591,362 | ₩14,169,559 | ₩13,065,730 | ₩13,215,910 | -2.76% | 9 |
|---|
| 2025.12.05 | ₩14,342,266 | ₩14,567,538 | ₩13,816,634 | ₩13,966,814 | -2.62% | 8 |
|---|
| 2025.12.04 | ₩13,291,001 | ₩14,417,357 | ₩13,215,910 | ₩14,124,504 | +6.27% | 15 |
|---|
| 2025.12.03 | ₩13,441,182 | ₩13,516,272 | ₩13,291,001 | ₩13,291,001 | -1.12% | 6 |
|---|
| 2025.12.02 | ₩12,915,549 | ₩13,891,724 | ₩12,840,458 | ₩13,441,182 | +4.07% | 10 |
|---|
| 2025.12.01 | ₩13,291,001 | ₩13,291,001 | ₩12,765,368 | ₩12,840,458 | -3.39% | 7 |
|---|
| 2025.11.28 | ₩12,765,368 | ₩14,267,176 | ₩12,652,732 | ₩13,291,001 | +4.12% | 6 |
|---|
| 2025.11.26 | ₩12,314,826 | ₩12,840,458 | ₩12,239,735 | ₩12,690,278 | +3.05% | 4 |
|---|
| 2025.11.25 | ₩12,389,916 | ₩12,465,006 | ₩12,089,554 | ₩12,239,735 | -1.21% | 9 |
|---|
| 2025.11.24 | ₩11,714,102 | ₩12,314,826 | ₩11,563,922 | ₩12,202,190 | +4.17% | 6 |
|---|
| 2025.11.21 | ₩11,038,289 | ₩11,714,102 | ₩11,038,289 | ₩11,714,102 | +6.12% | 3 |
|---|
| 2025.11.20 | ₩12,164,645 | ₩12,239,735 | ₩10,963,198 | ₩11,038,289 | -9.26% | 6 |
|---|
| 2025.11.19 | ₩13,140,820 | ₩13,591,362 | ₩11,864,283 | ₩12,389,916 | -5.71% | 7 |
|---|
| 2025.11.18 | ₩12,915,549 | ₩13,140,820 | ₩12,014,464 | ₩12,615,187 | -2.33% | 9 |
|---|
| 2025.11.17 | ₩12,690,278 | ₩13,245,947 | ₩12,389,916 | ₩12,615,187 | -0.59% | 14 |
|---|
| 2025.11.14 | ₩13,215,910 | ₩13,591,362 | ₩12,389,916 | ₩12,389,916 | -6.25% | 16 |
|---|
| 2025.11.13 | ₩14,642,628 | ₩15,168,261 | ₩11,789,193 | ₩13,291,001 | -9.23% | 32 |
|---|
| 2025.11.12 | ₩14,642,628 | ₩14,867,899 | ₩14,342,266 | ₩14,642,628 | 0.00% | 6 |
|---|
| 2025.11.11 | ₩15,393,532 | ₩15,393,532 | ₩14,642,628 | ₩14,867,899 | -3.41% | 11 |
|---|
| 2025.11.10 | ₩15,243,351 | ₩15,243,351 | ₩14,492,447 | ₩14,642,628 | -3.94% | 9 |
|---|
| 2025.11.07 | ₩14,417,357 | ₩15,168,261 | ₩13,666,453 | ₩14,867,899 | +3.13% | 20 |
|---|
| 2025.11.06 | ₩14,717,718 | ₩14,837,863 | ₩14,342,266 | ₩14,755,264 | +0.26% | 9 |
|---|
| 2025.11.05 | ₩14,642,628 | ₩14,942,990 | ₩14,267,176 | ₩14,642,628 | 0.00% | 15 |
|---|
| 2025.11.04 | ₩15,693,894 | ₩15,859,093 | ₩14,342,266 | ₩14,492,447 | -7.66% | 39 |
|---|
| 2025.11.03 | ₩15,994,255 | ₩16,324,653 | ₩15,693,894 | ₩16,144,436 | +0.94% | 13 |
|---|
| 2025.10.31 | ₩16,069,346 | ₩16,294,617 | ₩15,693,894 | ₩16,294,617 | +1.40% | 16 |
|---|
| 2025.10.30 | ₩16,219,526 | ₩16,557,433 | ₩15,844,074 | ₩16,069,346 | -0.93% | 7 |
|---|
| 2025.10.29 | ₩16,745,159 | ₩16,745,159 | ₩15,693,894 | ₩16,219,526 | -3.14% | 22 |
|---|
| 2025.10.28 | ₩15,543,713 | ₩16,144,436 | ₩15,543,713 | ₩16,144,436 | +3.86% | 95 |
|---|
| 2025.10.27 | ₩15,844,074 | ₩16,069,346 | ₩15,768,984 | ₩15,919,165 | +0.47% | 8 |
|---|
| 2025.10.24 | ₩15,844,074 | ₩16,144,436 | ₩15,768,984 | ₩16,069,346 | +1.42% | 13 |
|---|
| 2025.10.23 | ₩15,768,984 | ₩16,369,707 | ₩15,393,532 | ₩16,294,617 | +3.33% | 40 |
|---|
| 2025.10.22 | ₩16,219,526 | ₩16,444,798 | ₩15,994,255 | ₩16,069,346 | -0.93% | 17 |
|---|
| 2025.10.21 | ₩16,294,617 | ₩16,707,614 | ₩15,543,713 | ₩16,369,707 | +0.46% | 30 |
|---|
| 2025.10.20 | ₩16,219,526 | ₩16,670,069 | ₩16,069,346 | ₩16,369,707 | +0.93% | 30 |
|---|
| 2025.10.17 | ₩16,144,436 | ₩18,246,967 | ₩15,243,351 | ₩16,519,888 | +2.33% | 350 |
|---|
| 2025.10.16 | ₩15,994,255 | ₩16,069,346 | ₩15,468,622 | ₩15,543,713 | -2.82% | 20 |
|---|
| 2025.10.15 | ₩16,294,617 | ₩16,444,798 | ₩15,468,622 | ₩15,768,984 | -3.23% | 53 |
|---|
| 2025.10.14 | ₩16,745,159 | ₩16,895,340 | ₩16,219,526 | ₩16,519,888 | -1.35% | 31 |
|---|
| 2025.10.13 | ₩17,646,244 | ₩17,646,244 | ₩16,219,526 | ₩16,219,526 | -8.09% | 36 |
|---|
| 2025.10.10 | ₩18,547,329 | ₩19,448,414 | ₩15,768,984 | ₩16,745,159 | -9.72% | 96 |
|---|