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 | ₩1,165 | ₩1,207 | ₩1,034 | ₩1,050 | -9.90% | 144.7만 |
| 2026.09.28–2026.10.02 | ₩1,448 | ₩1,448 | ₩1,100 | ₩1,114 | -23.06% | 149.1만 |
| 2026.09.21–2026.09.25 | ₩2,092 | ₩2,239 | ₩1,341 | ₩1,488 | -28.85% | 1838.3만 |
| 2026.09.14–2026.09.18 | ₩1,877 | ₩1,998 | ₩1,609 | ₩1,730 | -7.86% | 167.9만 |
| 2026.09.08–2026.09.11 | ₩1,998 | ₩2,065 | ₩1,810 | ₩1,837 | -8.05% | 82.1만 |
| 2026.08.31–2026.09.04 | ₩2,239 | ₩2,400 | ₩1,770 | ₩1,998 | -10.78% | 213.4만 |
| 2026.08.24–2026.08.28 | ₩3,674 | ₩4,090 | ₩2,293 | ₩2,427 | -33.94% | 1498.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,486 |
| ₩6,570 |
| ₩3,004 |
| ₩3,915 |
| +12.31% |
| 922.5만 |
| 2026.08.10–2026.08.14 | ₩4,559 | ₩4,935 | ₩4,023 | ₩4,237 | -7.06% | 132.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,544 | ₩7,777 | ₩4,291 | ₩4,666 | -28.69% | 1887.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,509 | ₩11,800 | ₩5,364 | ₩6,383 | -15.00% | 1509.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,645 | ₩98,154 | ₩22,044 | ₩27,891 | -69.23% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩97,081 | ₩98,690 | ₩80,454 | ₩91,718 | -5.52% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩97,618 | ₩100,836 | ₩87,963 | ₩93,863 | -3.85% | 5.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩93,863 | ₩97,618 | ₩83,672 | ₩96,008 | +2.29% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,926 | ₩116,926 | ₩82,599 | ₩90,108 | -22.94% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩116,390 | ₩126,581 | ₩111,027 | ₩117,999 | +1.38% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,563 | ₩128,190 | ₩102,445 | ₩111,563 | 0.00% | 4만 |
|---|
| 2026.06.01–2026.06.05 | ₩125,508 | ₩137,845 | ₩101,908 | ₩114,781 | -8.55% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,045 | ₩133,554 | ₩115,854 | ₩122,290 | -2.98% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩262,012 | ₩325,034 | ₩126,313 | ₩126,581 | -51.69% | 74.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩177,535 | ₩181,987 | ₩163,590 | ₩163,590 | -7.85% | 2.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩174,853 | ₩194,699 | ₩170,026 | ₩176,462 | +0.92% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,326 | ₩195,771 | ₩144,817 | ₩176,999 | +16.20% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩307,871 | ₩315,380 | ₩153,935 | ₩158,441 | -48.54% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩295,856 | ₩328,896 | ₩289,473 | ₩301,113 | +1.78% | 2.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩315,380 | ₩315,380 | ₩285,344 | ₩307,495 | -2.50% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩300,362 | ₩316,131 | ₩290,224 | ₩306,369 | +2.00% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩316,881 | ₩337,907 | ₩292,853 | ₩300,362 | -5.21% | 2.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩420,506 | ₩420,506 | ₩281,589 | ₩318,383 | -24.29% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩450,542 | ₩533,142 | ₩409,243 | ₩420,506 | -6.67% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩630,759 | ₩657,041 | ₩454,297 | ₩465,560 | -26.19% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩698,341 | ₩743,395 | ₩559,423 | ₩578,196 | -17.20% | 7.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩555,669 | ₩1,032,493 | ₩548,160 | ₩728,377 | +31.08% | 15만 |
|---|
| 2026.02.09–2026.02.13 | ₩702,095 | ₩747,149 | ₩533,142 | ₩566,933 | -19.25% | 7.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩942,385 | ₩1,077,547 | ₩525,633 | ₩694,586 | -26.29% | 42.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩627,005 | ₩938,630 | ₩504,983 | ₩687,077 | +9.58% | 11.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩961,157 | ₩1,081,302 | ₩615,741 | ₩638,268 | -33.59% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩1,576,898 | ₩1,644,480 | ₩916,103 | ₩961,157 | -39.05% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩1,779,642 | ₩1,847,224 | ₩1,569,389 | ₩1,644,480 | -7.59% | 798 |
|---|
| 2025.12.29–2026.01.02 | ₩1,614,444 | ₩1,839,715 | ₩1,569,389 | ₩1,689,534 | +4.65% | 1.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩1,764,624 | ₩1,802,170 | ₩1,576,898 | ₩1,584,407 | -10.21% | 546 |
|---|
| 2025.12.15–2025.12.19 | ₩1,877,260 | ₩2,102,531 | ₩1,501,808 | ₩1,667,007 | -11.20% | 2.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩13,591,362 | ₩14,169,559 | ₩1,757,115 | ₩1,877,260 | -86.19% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,291,001 | ₩14,567,538 | ₩12,765,368 | ₩13,966,814 | +5.08% | 46 |
|---|
| 2025.11.24–2025.11.28 | ₩11,714,102 | ₩14,267,176 | ₩11,563,922 | ₩13,291,001 | +13.46% | 25 |
|---|
| 2025.11.17–2025.11.21 | ₩12,690,278 | ₩13,591,362 | ₩10,963,198 | ₩11,714,102 | -7.69% | 39 |
|---|
| 2025.11.10–2025.11.14 | ₩15,243,351 | ₩15,393,532 | ₩11,789,193 | ₩12,389,916 | -18.72% | 74 |
|---|
| 2025.11.03–2025.11.07 | ₩15,994,255 | ₩16,324,653 | ₩13,666,453 | ₩14,867,899 | -7.04% | 96 |
|---|
| 2025.10.27–2025.10.31 | ₩15,844,074 | ₩16,745,159 | ₩15,543,713 | ₩16,294,617 | +2.84% | 148 |
|---|
| 2025.10.20–2025.10.24 | ₩16,219,526 | ₩16,707,614 | ₩15,393,532 | ₩16,069,346 | -0.93% | 130 |
|---|
| 2025.10.13–2025.10.17 | ₩17,646,244 | ₩18,246,967 | ₩15,243,351 | ₩16,519,888 | -6.38% | 490 |
|---|
| 2025.10.10–2025.10.10 | ₩18,547,329 | ₩19,448,414 | ₩15,768,984 | ₩16,745,159 | -9.72% | 96 |
|---|