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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,164 | ₩1,206 | ₩1,033 | ₩1,049 | -9.90% | 144.7만 |
| 2026.09.28–2026.10.02 | ₩1,447 | ₩1,447 | ₩1,099 | ₩1,114 | -23.06% | 149.1만 |
| 2026.09.21–2026.09.25 | ₩2,090 | ₩2,238 | ₩1,340 | ₩1,487 | -28.85% | 1838.3만 |
| 2026.09.14–2026.09.18 | ₩1,876 | ₩1,997 | ₩1,608 | ₩1,729 | -7.86% | 167.9만 |
| 2026.09.08–2026.09.11 | ₩1,997 | ₩2,064 | ₩1,809 | ₩1,836 | -8.05% | 82.1만 |
| 2026.08.31–2026.09.04 | ₩2,238 | ₩2,399 | ₩1,769 | ₩1,997 | -10.78% | 213.4만 |
| 2026.08.24–2026.08.28 | ₩3,672 | ₩4,087 | ₩2,291 | ₩2,425 | -33.94% | 1498.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,484 |
| ₩6,566 |
| ₩3,002 |
| ₩3,913 |
| +12.31% |
| 922.5만 |
| 2026.08.10–2026.08.14 | ₩4,556 | ₩4,931 | ₩4,020 | ₩4,234 | -7.06% | 132.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,539 | ₩7,772 | ₩4,288 | ₩4,663 | -28.69% | 1887.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,504 | ₩11,792 | ₩5,360 | ₩6,378 | -15.00% | 1509.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,585 | ₩98,089 | ₩22,030 | ₩27,872 | -69.23% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,017 | ₩98,625 | ₩80,401 | ₩91,657 | -5.52% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,553 | ₩100,769 | ₩87,905 | ₩93,801 | -3.85% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩93,801 | ₩97,553 | ₩83,617 | ₩95,945 | +2.29% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,850 | ₩116,850 | ₩82,545 | ₩90,049 | -22.94% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩116,314 | ₩126,498 | ₩110,954 | ₩117,922 | +1.38% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,490 | ₩128,106 | ₩102,378 | ₩111,490 | 0.00% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩125,426 | ₩137,754 | ₩101,842 | ₩114,706 | -8.55% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩125,962 | ₩133,466 | ₩115,778 | ₩122,210 | -2.98% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩261,840 | ₩324,821 | ₩126,230 | ₩126,498 | -51.69% | 74.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,419 | ₩181,868 | ₩163,482 | ₩163,482 | -7.85% | 2.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩174,739 | ₩194,571 | ₩169,915 | ₩176,347 | +0.92% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,226 | ₩195,643 | ₩144,722 | ₩176,883 | +16.20% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩307,669 | ₩315,173 | ₩153,834 | ₩158,337 | -48.54% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩295,662 | ₩328,680 | ₩289,284 | ₩300,915 | +1.78% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩315,173 | ₩315,173 | ₩285,156 | ₩307,293 | -2.50% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩300,164 | ₩315,923 | ₩290,034 | ₩306,168 | +2.00% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩316,674 | ₩337,685 | ₩292,660 | ₩300,164 | -5.21% | 2.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩420,230 | ₩420,230 | ₩281,404 | ₩318,174 | -24.29% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩450,247 | ₩532,792 | ₩408,974 | ₩420,230 | -6.67% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩630,345 | ₩656,610 | ₩453,999 | ₩465,255 | -26.19% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩697,882 | ₩742,907 | ₩559,056 | ₩577,817 | -17.20% | 7.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩555,304 | ₩1,031,815 | ₩547,800 | ₩727,899 | +31.08% | 15만 |
|---|
| 2026.02.09–2026.02.13 | ₩701,634 | ₩746,659 | ₩532,792 | ₩566,560 | -19.25% | 7.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩941,766 | ₩1,076,840 | ₩525,288 | ₩694,130 | -26.29% | 42.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩626,593 | ₩938,014 | ₩504,652 | ₩686,626 | +9.58% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩960,526 | ₩1,080,592 | ₩615,337 | ₩637,850 | -33.59% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩1,575,864 | ₩1,643,401 | ₩915,502 | ₩960,526 | -39.05% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩1,778,474 | ₩1,846,012 | ₩1,568,359 | ₩1,643,401 | -7.59% | 798 |
|---|
| 2025.12.29–2026.01.02 | ₩1,613,384 | ₩1,838,507 | ₩1,568,359 | ₩1,688,425 | +4.65% | 1.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩1,763,466 | ₩1,800,987 | ₩1,575,864 | ₩1,583,368 | -10.21% | 546 |
|---|
| 2025.12.15–2025.12.19 | ₩1,876,028 | ₩2,101,151 | ₩1,500,822 | ₩1,665,913 | -11.20% | 2.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩13,582,443 | ₩14,160,260 | ₩1,755,962 | ₩1,876,028 | -86.19% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,282,278 | ₩14,557,977 | ₩12,756,990 | ₩13,957,648 | +5.08% | 46 |
|---|
| 2025.11.24–2025.11.28 | ₩11,706,415 | ₩14,257,813 | ₩11,556,332 | ₩13,282,278 | +13.46% | 25 |
|---|
| 2025.11.17–2025.11.21 | ₩12,681,949 | ₩13,582,443 | ₩10,956,004 | ₩11,706,415 | -7.69% | 39 |
|---|
| 2025.11.10–2025.11.14 | ₩15,233,347 | ₩15,383,430 | ₩11,781,456 | ₩12,381,785 | -18.72% | 74 |
|---|
| 2025.11.03–2025.11.07 | ₩15,983,759 | ₩16,313,940 | ₩13,657,484 | ₩14,858,142 | -7.04% | 96 |
|---|
| 2025.10.27–2025.10.31 | ₩15,833,676 | ₩16,734,170 | ₩15,533,512 | ₩16,283,923 | +2.84% | 148 |
|---|
| 2025.10.20–2025.10.24 | ₩16,208,882 | ₩16,696,649 | ₩15,383,430 | ₩16,058,800 | -0.93% | 130 |
|---|
| 2025.10.13–2025.10.17 | ₩17,634,663 | ₩18,234,992 | ₩15,233,347 | ₩16,509,046 | -6.38% | 490 |
|---|
| 2025.10.10–2025.10.10 | ₩18,535,157 | ₩19,435,650 | ₩15,758,635 | ₩16,734,170 | -9.72% | 96 |
|---|