시장 데이터를 불러오는 중
전체 종목
Costamare Bulkers Holdings Limited Common Stock 과거 주가
Costamare Bulkers Holdings Limited Common Stock · CMDB · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costamare Bulkers Holdings Limited Common Stock · CMDB · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,311 | ₩28,768 | ₩27,670 | ₩27,895 | -1.47% | 3.5만 |
| 2026.10.08 | ₩28,109 | ₩29,377 | ₩27,707 | ₩28,592 | +1.72% | 13만 |
| 2026.10.07 | ₩28,928 | ₩29,558 | ₩27,828 | ₩27,989 | -3.25% | 5.6만 |
| 2026.10.06 | ₩29,880 | ₩29,880 | ₩28,445 | ₩29,370 | -1.71% | 4만 |
| 2026.10.05 | ₩29,853 | ₩30,269 | ₩29,410 | ₩29,866 | +0.04% | 7.1만 |
| 2026.10.02 | ₩30,818 | ₩30,845 | ₩29,538 | ₩30,000 | -2.65% | 5.7만 |
| 2026.10.01 | ₩29,156 | ₩31,060 | ₩28,901 | ₩30,845 | +5.80% | 4.7만 |
| 2026.09.30 | ₩30,255 | ₩30,564 | ₩28,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,263 |
| -3.28% |
| 3.7만 |
| 2026.09.29 | ₩29,732 | ₩30,121 | ₩29,571 | ₩30,000 | +0.90% | 3.2만 |
|---|
| 2026.09.28 | ₩29,611 | ₩30,014 | ₩29,142 | ₩29,558 | -0.18% | 6.7만 |
|---|
| 2026.09.25 | ₩30,295 | ₩30,295 | ₩28,954 | ₩29,370 | -3.05% | 8.4만 |
|---|
| 2026.09.24 | ₩30,121 | ₩30,953 | ₩29,987 | ₩30,577 | +1.51% | 5만 |
|---|
| 2026.09.23 | ₩30,510 | ₩30,731 | ₩29,826 | ₩29,933 | -1.89% | 6만 |
|---|
| 2026.09.22 | ₩32,213 | ₩32,213 | ₩30,255 | ₩30,510 | -5.29% | 5.8만 |
|---|
| 2026.09.21 | ₩32,428 | ₩32,629 | ₩31,999 | ₩32,401 | -0.08% | 5만 |
|---|
| 2026.09.18 | ₩32,321 | ₩32,398 | ₩31,221 | ₩32,066 | -0.79% | 6.5만 |
|---|
| 2026.09.17 | ₩31,663 | ₩32,776 | ₩31,409 | ₩32,401 | +2.33% | 3.9만 |
|---|
| 2026.09.16 | ₩31,744 | ₩31,972 | ₩31,127 | ₩31,435 | -0.97% | 5.2만 |
|---|
| 2026.09.15 | ₩32,374 | ₩32,978 | ₩31,482 | ₩31,677 | -2.15% | 7.7만 |
|---|
| 2026.09.14 | ₩33,098 | ₩33,098 | ₩30,617 | ₩32,468 | -1.90% | 10.3만 |
|---|
| 2026.09.11 | ₩31,744 | ₩33,045 | ₩31,516 | ₩32,870 | +3.55% | 5.2만 |
|---|
| 2026.09.10 | ₩31,516 | ₩31,995 | ₩31,079 | ₩31,315 | -0.64% | 4만 |
|---|
| 2026.09.09 | ₩31,851 | ₩33,206 | ₩31,100 | ₩31,489 | -1.14% | 8만 |
|---|
| 2026.09.08 | ₩32,052 | ₩32,669 | ₩31,194 | ₩31,838 | -0.67% | 9.2만 |
|---|
| 2026.09.04 | ₩29,786 | ₩32,213 | ₩29,512 | ₩32,119 | +7.83% | 6.2만 |
|---|
| 2026.09.03 | ₩29,129 | ₩30,322 | ₩28,995 | ₩29,786 | +2.26% | 7.9만 |
|---|
| 2026.09.02 | ₩27,694 | ₩29,290 | ₩27,694 | ₩28,834 | +4.12% | 8만 |
|---|
| 2026.09.01 | ₩27,358 | ₩28,016 | ₩27,130 | ₩27,425 | +0.25% | 3.5만 |
|---|
| 2026.08.31 | ₩27,533 | ₩28,029 | ₩26,688 | ₩27,452 | -0.29% | 5.9만 |
|---|
| 2026.08.28 | ₩26,795 | ₩27,774 | ₩26,795 | ₩27,519 | +2.70% | 5.3만 |
|---|
| 2026.08.27 | ₩26,433 | ₩27,198 | ₩26,433 | ₩26,862 | +1.62% | 7.3만 |
|---|
| 2026.08.26 | ₩27,412 | ₩27,881 | ₩26,125 | ₩26,674 | -2.69% | 21.3만 |
|---|
| 2026.08.25 | ₩27,157 | ₩27,707 | ₩26,755 | ₩27,627 | +1.73% | 6.2만 |
|---|
| 2026.08.24 | ₩27,332 | ₩27,580 | ₩26,500 | ₩27,117 | -0.79% | 6.7만 |
|---|
| 2026.08.21 | ₩26,795 | ₩27,868 | ₩26,440 | ₩27,157 | +1.35% | 9.6만 |
|---|
| 2026.08.20 | ₩25,387 | ₩26,661 | ₩25,193 | ₩26,594 | +4.75% | 11.5만 |
|---|
| 2026.08.19 | ₩26,379 | ₩26,420 | ₩25,253 | ₩25,588 | -3.00% | 5.9만 |
|---|
| 2026.08.18 | ₩25,964 | ₩26,621 | ₩25,508 | ₩26,004 | +0.15% | 13.8만 |
|---|
| 2026.08.17 | ₩24,408 | ₩26,031 | ₩24,408 | ₩25,923 | +6.21% | 6.4만 |
|---|
| 2026.08.14 | ₩23,979 | ₩24,877 | ₩23,885 | ₩24,448 | +1.96% | 3.9만 |
|---|
| 2026.08.13 | ₩23,872 | ₩25,374 | ₩23,831 | ₩24,247 | +1.57% | 5.9만 |
|---|
| 2026.08.12 | ₩23,255 | ₩23,711 | ₩22,799 | ₩23,711 | +1.96% | 4.4만 |
|---|
| 2026.08.11 | ₩23,657 | ₩23,657 | ₩22,638 | ₩23,040 | -2.61% | 7.7만 |
|---|
| 2026.08.10 | ₩23,831 | ₩23,858 | ₩23,241 | ₩23,469 | -1.52% | 5.5만 |
|---|
| 2026.08.07 | ₩24,837 | ₩25,112 | ₩23,489 | ₩23,872 | -3.89% | 7.4만 |
|---|
| 2026.08.06 | ₩25,360 | ₩25,588 | ₩24,059 | ₩24,891 | -1.85% | 14.1만 |
|---|
| 2026.08.05 | ₩26,151 | ₩27,010 | ₩24,971 | ₩25,105 | -4.00% | 9.6만 |
|---|
| 2026.08.04 | ₩26,768 | ₩27,385 | ₩24,421 | ₩25,628 | -4.26% | 17.8만 |
|---|
| 2026.08.03 | ₩26,487 | ₩28,056 | ₩25,923 | ₩27,010 | +1.97% | 8.6만 |
|---|
| 2026.07.31 | ₩26,098 | ₩26,809 | ₩25,709 | ₩26,232 | +0.51% | 4.7만 |
|---|
| 2026.07.30 | ₩24,596 | ₩26,084 | ₩24,596 | ₩26,031 | +5.83% | 5.4만 |
|---|
| 2026.07.29 | ₩24,582 | ₩25,776 | ₩24,475 | ₩24,623 | +0.16% | 4.2만 |
|---|
| 2026.07.28 | ₩24,918 | ₩25,494 | ₩24,475 | ₩24,784 | -0.54% | 4만 |
|---|
| 2026.07.27 | ₩25,669 | ₩25,910 | ₩24,153 | ₩24,636 | -4.02% | 5.9만 |
|---|
| 2026.07.24 | ₩25,146 | ₩25,803 | ₩24,609 | ₩25,266 | +0.48% | 3.6만 |
|---|
| 2026.07.23 | ₩24,998 | ₩25,669 | ₩24,864 | ₩25,266 | +1.07% | 4.4만 |
|---|
| 2026.07.22 | ₩25,588 | ₩25,588 | ₩24,435 | ₩25,266 | -1.26% | 5.3만 |
|---|
| 2026.07.21 | ₩25,038 | ₩25,789 | ₩24,529 | ₩25,360 | +1.29% | 5.9만 |
|---|
| 2026.07.20 | ₩25,226 | ₩26,071 | ₩24,971 | ₩24,985 | -0.96% | 4.9만 |
|---|
| 2026.07.17 | ₩26,084 | ₩26,527 | ₩25,065 | ₩25,226 | -3.29% | 7.5만 |
|---|
| 2026.07.16 | ₩26,661 | ₩27,352 | ₩26,111 | ₩26,379 | -1.06% | 8.1만 |
|---|
| 2026.07.15 | ₩26,567 | ₩27,493 | ₩26,426 | ₩26,849 | +1.06% | 10만 |
|---|
| 2026.07.14 | ₩26,286 | ₩27,291 | ₩26,286 | ₩26,742 | +1.73% | 9만 |
|---|
| 2026.07.13 | ₩25,669 | ₩26,648 | ₩25,669 | ₩26,232 | +2.19% | 11.2만 |
|---|
| 2026.07.10 | ₩25,521 | ₩26,017 | ₩25,213 | ₩25,575 | +0.21% | 6만 |
|---|
| 2026.07.09 | ₩25,669 | ₩26,178 | ₩24,998 | ₩25,588 | -0.31% | 9.7만 |
|---|
| 2026.07.08 | ₩25,052 | ₩25,548 | ₩25,025 | ₩25,400 | +1.39% | 5.2만 |
|---|
| 2026.07.07 | ₩24,931 | ₩25,360 | ₩24,542 | ₩25,025 | +0.38% | 6.6만 |
|---|
| 2026.07.06 | ₩24,180 | ₩25,427 | ₩24,180 | ₩24,703 | +2.16% | 6.3만 |
|---|
| 2026.07.02 | ₩24,421 | ₩25,166 | ₩23,677 | ₩24,381 | -0.16% | 9.6만 |
|---|
| 2026.07.01 | ₩23,737 | ₩24,757 | ₩23,587 | ₩24,421 | +2.88% | 8.2만 |
|---|
| 2026.06.30 | ₩24,140 | ₩24,140 | ₩23,094 | ₩23,550 | -2.44% | 6.2만 |
|---|
| 2026.06.29 | ₩23,429 | ₩24,475 | ₩23,416 | ₩24,126 | +2.98% | 6만 |
|---|
| 2026.06.26 | ₩23,617 | ₩24,569 | ₩23,188 | ₩23,429 | -0.80% | 21.6만 |
|---|
| 2026.06.25 | ₩23,657 | ₩24,153 | ₩23,483 | ₩23,818 | +0.68% | 7.3만 |
|---|
| 2026.06.24 | ₩23,523 | ₩24,167 | ₩22,799 | ₩23,630 | +0.46% | 7.7만 |
|---|
| 2026.06.23 | ₩23,375 | ₩24,274 | ₩22,450 | ₩23,550 | +0.75% | 9.8만 |
|---|
| 2026.06.22 | ₩22,544 | ₩23,724 | ₩22,544 | ₩23,308 | +3.39% | 4.7만 |
|---|
| 2026.06.18 | ₩22,276 | ₩22,919 | ₩22,209 | ₩22,665 | +1.75% | 6만 |
|---|
| 2026.06.17 | ₩22,799 | ₩23,000 | ₩21,867 | ₩22,316 | -2.12% | 6.1만 |
|---|
| 2026.06.16 | ₩23,483 | ₩23,496 | ₩22,490 | ₩23,013 | -2.00% | 3.2만 |
|---|
| 2026.06.15 | ₩24,274 | ₩24,324 | ₩23,107 | ₩23,188 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩23,483 | ₩24,328 | ₩23,389 | ₩24,100 | +2.63% | 2.6만 |
|---|
| 2026.06.11 | ₩23,241 | ₩24,281 | ₩22,986 | ₩23,603 | +1.56% | 6.1만 |
|---|
| 2026.06.10 | ₩22,598 | ₩23,697 | ₩22,584 | ₩23,121 | +2.31% | 6.9만 |
|---|
| 2026.06.09 | ₩22,678 | ₩23,040 | ₩22,302 | ₩22,370 | -1.36% | 6.6만 |
|---|
| 2026.06.08 | ₩22,302 | ₩22,624 | ₩22,168 | ₩22,316 | +0.06% | 3.3만 |
|---|
| 2026.06.05 | ₩22,718 | ₩22,879 | ₩22,142 | ₩22,142 | -2.54% | 2.4만 |
|---|
| 2026.06.04 | ₩22,061 | ₩22,705 | ₩22,061 | ₩22,517 | +2.07% | 2.1만 |
|---|
| 2026.06.03 | ₩22,195 | ₩22,357 | ₩21,742 | ₩21,793 | -1.81% | 5.3만 |
|---|
| 2026.06.02 | ₩22,463 | ₩23,054 | ₩22,088 | ₩22,209 | -1.13% | 5.6만 |
|---|
| 2026.06.01 | ₩21,592 | ₩22,758 | ₩21,592 | ₩22,316 | +3.35% | 5.5만 |
|---|
| 2026.05.29 | ₩22,088 | ₩22,504 | ₩21,578 | ₩21,645 | -2.00% | 2.9만 |
|---|
| 2026.05.28 | ₩22,785 | ₩22,799 | ₩21,981 | ₩22,276 | -2.24% | 5.1만 |
|---|
| 2026.05.27 | ₩23,818 | ₩24,788 | ₩22,584 | ₩22,705 | -4.67% | 3.9만 |
|---|
| 2026.05.26 | ₩24,341 | ₩24,757 | ₩23,630 | ₩23,644 | -2.87% | 4만 |
|---|
| 2026.05.22 | ₩24,703 | ₩24,998 | ₩23,268 | ₩23,912 | -3.20% | 3.8만 |
|---|
| 2026.05.21 | ₩24,462 | ₩24,529 | ₩23,778 | ₩24,408 | -0.22% | 2.7만 |
|---|
| 2026.05.20 | ₩23,751 | ₩25,320 | ₩23,751 | ₩24,542 | +3.33% | 3.9만 |
|---|
| 2026.05.19 | ₩24,019 | ₩25,052 | ₩23,818 | ₩23,818 | -0.84% | 3.5만 |
|---|
| 2026.05.18 | ₩24,623 | ₩24,784 | ₩24,006 | ₩24,354 | -1.09% | 2.5만 |
|---|
| 2026.05.15 | ₩25,333 | ₩25,977 | ₩24,569 | ₩24,797 | -2.12% | 3.9만 |
|---|
| 2026.05.14 | ₩25,628 | ₩26,031 | ₩25,179 | ₩25,508 | -0.47% | 4.3만 |
|---|
| 2026.05.13 | ₩24,609 | ₩25,535 | ₩24,609 | ₩25,347 | +3.00% | 2.6만 |
|---|
| 2026.05.12 | ₩24,730 | ₩25,280 | ₩24,153 | ₩25,065 | +1.36% | 5.1만 |
|---|
| 2026.05.11 | ₩25,910 | ₩26,480 | ₩24,743 | ₩25,012 | -3.47% | 3.8만 |
|---|
| 2026.05.08 | ₩25,159 | ₩26,286 | ₩24,965 | ₩25,937 | +3.09% | 4.3만 |
|---|
| 2026.05.07 | ₩24,676 | ₩25,458 | ₩24,663 | ₩25,146 | +1.90% | 5.1만 |
|---|
| 2026.05.06 | ₩24,649 | ₩25,132 | ₩23,912 | ₩24,958 | +1.25% | 3.7만 |
|---|
| 2026.05.05 | ₩22,960 | ₩24,877 | ₩22,960 | ₩24,542 | +6.89% | 7.3만 |
|---|
| 2026.05.04 | ₩22,370 | ₩23,456 | ₩22,276 | ₩22,919 | +2.46% | 3.2만 |
|---|
| 2026.05.01 | ₩23,429 | ₩23,429 | ₩22,396 | ₩22,678 | -3.21% | 3만 |
|---|
| 2026.04.30 | ₩22,691 | ₩23,603 | ₩22,691 | ₩23,174 | +2.13% | 3.5만 |
|---|
| 2026.04.29 | ₩22,866 | ₩23,299 | ₩22,490 | ₩22,866 | 0.00% | 2.9만 |
|---|
| 2026.04.28 | ₩22,142 | ₩23,201 | ₩22,142 | ₩23,067 | +4.18% | 5.5만 |
|---|
| 2026.04.27 | ₩22,222 | ₩23,027 | ₩22,222 | ₩22,329 | +0.48% | 3.8만 |
|---|
| 2026.04.24 | ₩22,048 | ₩22,705 | ₩21,873 | ₩22,262 | +0.97% | 4.6만 |
|---|
| 2026.04.23 | ₩21,726 | ₩22,530 | ₩21,726 | ₩22,142 | +1.91% | 8.7만 |
|---|
| 2026.04.22 | ₩21,806 | ₩22,879 | ₩21,619 | ₩21,619 | -0.86% | 3만 |
|---|
| 2026.04.21 | ₩22,879 | ₩23,402 | ₩21,686 | ₩21,766 | -4.87% | 2.4만 |
|---|
| 2026.04.20 | ₩23,121 | ₩23,429 | ₩22,879 | ₩22,879 | -1.04% | 2.3만 |
|---|
| 2026.04.17 | ₩23,134 | ₩23,630 | ₩22,611 | ₩23,147 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩22,718 | ₩23,080 | ₩22,128 | ₩22,772 | +0.24% | 7.1만 |
|---|
| 2026.04.15 | ₩23,281 | ₩23,519 | ₩22,504 | ₩22,812 | -2.02% | 4.5만 |
|---|
| 2026.04.14 | ₩23,563 | ₩23,965 | ₩23,335 | ₩23,335 | -0.97% | 3.2만 |
|---|
| 2026.04.13 | ₩23,147 | ₩23,603 | ₩23,147 | ₩23,308 | +0.70% | 2.4만 |
|---|
| 2026.04.10 | ₩23,416 | ₩23,912 | ₩22,812 | ₩23,147 | -1.15% | 3.1만 |
|---|
| 2026.04.09 | ₩23,335 | ₩24,026 | ₩23,067 | ₩23,590 | +1.09% | 5.7만 |
|---|
| 2026.04.08 | ₩23,550 | ₩24,033 | ₩23,469 | ₩23,684 | +0.57% | 5.2만 |
|---|
| 2026.04.07 | ₩23,268 | ₩23,684 | ₩22,423 | ₩22,799 | -2.02% | 5.7만 |
|---|
| 2026.04.06 | ₩23,523 | ₩23,858 | ₩22,852 | ₩23,147 | -1.60% | 5.1만 |
|---|
| 2026.04.02 | ₩21,283 | ₩23,375 | ₩21,136 | ₩23,241 | +9.20% | 8만 |
|---|
| 2026.04.01 | ₩21,793 | ₩22,182 | ₩21,391 | ₩21,659 | -0.62% | 7.7만 |
|---|
| 2026.03.31 | ₩20,707 | ₩21,712 | ₩20,432 | ₩20,747 | +0.19% | 3.7만 |
|---|
| 2026.03.30 | ₩20,412 | ₩20,827 | ₩20,385 | ₩20,720 | +1.51% | 4만 |
|---|
| 2026.03.27 | ₩20,237 | ₩20,572 | ₩20,036 | ₩20,170 | -0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩20,103 | ₩20,787 | ₩20,103 | ₩20,519 | +2.07% | 4.5만 |
|---|
| 2026.03.25 | ₩20,720 | ₩20,787 | ₩20,090 | ₩20,331 | -1.88% | 2.5만 |
|---|
| 2026.03.24 | ₩20,653 | ₩21,002 | ₩20,532 | ₩20,586 | -0.32% | 5.3만 |
|---|
| 2026.03.23 | ₩20,827 | ₩21,592 | ₩20,827 | ₩20,961 | +0.64% | 5.4만 |
|---|
| 2026.03.20 | ₩21,377 | ₩21,377 | ₩19,956 | ₩20,318 | -4.96% | 8.5만 |
|---|
| 2026.03.19 | ₩20,908 | ₩21,511 | ₩20,519 | ₩21,216 | +1.48% | 3.8만 |
|---|
| 2026.03.18 | ₩21,002 | ₩21,538 | ₩20,519 | ₩20,948 | -0.26% | 4.9만 |
|---|
| 2026.03.17 | ₩21,015 | ₩21,779 | ₩20,921 | ₩21,163 | +0.70% | 5.1만 |
|---|
| 2026.03.16 | ₩20,975 | ₩21,847 | ₩20,505 | ₩21,002 | +0.13% | 5.8만 |
|---|
| 2026.03.13 | ₩21,256 | ₩21,337 | ₩20,224 | ₩20,586 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩21,887 | ₩22,155 | ₩20,814 | ₩21,391 | -2.27% | 4.3만 |
|---|
| 2026.03.11 | ₩23,496 | ₩23,617 | ₩22,061 | ₩22,222 | -5.42% | 5만 |
|---|
| 2026.03.10 | ₩23,201 | ₩24,421 | ₩23,201 | ₩23,697 | +2.14% | 4.3만 |
|---|
| 2026.03.09 | ₩24,314 | ₩24,314 | ₩23,134 | ₩23,483 | -3.42% | 4.6만 |
|---|
| 2026.03.06 | ₩23,858 | ₩24,784 | ₩23,697 | ₩24,502 | +2.70% | 6.9만 |
|---|
| 2026.03.05 | ₩25,427 | ₩25,427 | ₩23,974 | ₩24,435 | -3.90% | 5.7만 |
|---|
| 2026.03.04 | ₩25,494 | ₩26,205 | ₩25,441 | ₩25,776 | +1.10% | 4.1만 |
|---|
| 2026.03.03 | ₩25,481 | ₩25,923 | ₩24,341 | ₩25,427 | -0.21% | 6.7만 |
|---|
| 2026.03.02 | ₩25,615 | ₩26,547 | ₩24,804 | ₩25,682 | +0.26% | 5.5만 |
|---|
| 2026.02.27 | ₩25,240 | ₩26,084 | ₩25,025 | ₩25,588 | +1.38% | 5.5만 |
|---|
| 2026.02.26 | ₩24,515 | ₩25,581 | ₩24,462 | ₩25,400 | +3.61% | 7만 |
|---|
| 2026.02.25 | ₩24,623 | ₩24,904 | ₩24,314 | ₩24,609 | -0.05% | 5.3만 |
|---|
| 2026.02.24 | ₩24,059 | ₩25,012 | ₩24,059 | ₩24,596 | +2.23% | 3.8만 |
|---|
| 2026.02.23 | ₩24,488 | ₩24,997 | ₩23,952 | ₩24,180 | -1.26% | 7.1만 |
|---|
| 2026.02.20 | ₩26,621 | ₩26,621 | ₩23,885 | ₩24,971 | -6.20% | 15.1만 |
|---|
| 2026.02.19 | ₩25,897 | ₩26,688 | ₩25,615 | ₩26,634 | +2.85% | 5만 |
|---|
| 2026.02.18 | ₩25,615 | ₩26,312 | ₩25,615 | ₩25,669 | +0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩25,843 | ₩26,151 | ₩25,320 | ₩25,521 | -1.25% | 7.1만 |
|---|
| 2026.02.13 | ₩25,132 | ₩25,964 | ₩25,132 | ₩25,897 | +3.04% | 7.8만 |
|---|
| 2026.02.12 | ₩26,098 | ₩26,098 | ₩24,750 | ₩25,159 | -3.60% | 6.2만 |
|---|
| 2026.02.11 | ₩25,803 | ₩26,212 | ₩25,669 | ₩26,058 | +0.99% | 3.5만 |
|---|
| 2026.02.10 | ₩25,602 | ₩26,721 | ₩25,387 | ₩25,628 | +0.10% | 8.3만 |
|---|
| 2026.02.09 | ₩24,877 | ₩25,521 | ₩24,824 | ₩25,387 | +2.05% | 9.8만 |
|---|
| 2026.02.06 | ₩23,965 | ₩24,944 | ₩23,965 | ₩24,904 | +3.92% | 7.2만 |
|---|
| 2026.02.05 | ₩24,596 | ₩24,784 | ₩23,590 | ₩23,831 | -3.11% | 11.1만 |
|---|
| 2026.02.04 | ₩24,381 | ₩24,797 | ₩24,153 | ₩24,703 | +1.32% | 15.1만 |
|---|
| 2026.02.03 | ₩23,469 | ₩24,475 | ₩22,799 | ₩24,140 | +2.86% | 36.9만 |
|---|
| 2026.02.02 | ₩22,007 | ₩22,732 | ₩21,994 | ₩22,477 | +2.13% | 4.5만 |
|---|
| 2026.01.30 | ₩21,994 | ₩22,387 | ₩21,659 | ₩22,168 | +0.79% | 6.2만 |
|---|
| 2026.01.29 | ₩21,927 | ₩22,624 | ₩21,391 | ₩22,571 | +2.94% | 6.8만 |
|---|
| 2026.01.28 | ₩21,350 | ₩21,994 | ₩21,350 | ₩21,793 | +2.07% | 8.4만 |
|---|
| 2026.01.27 | ₩20,800 | ₩21,712 | ₩20,800 | ₩21,350 | +2.64% | 4.4만 |
|---|
| 2026.01.26 | ₩20,532 | ₩21,203 | ₩20,452 | ₩20,800 | +1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩20,036 | ₩20,606 | ₩20,036 | ₩20,438 | +2.01% | 5.1만 |
|---|
| 2026.01.22 | ₩20,640 | ₩20,720 | ₩19,996 | ₩20,090 | -2.66% | 3.4만 |
|---|
| 2026.01.21 | ₩20,371 | ₩20,586 | ₩20,117 | ₩20,519 | +0.72% | 2.3만 |
|---|
| 2026.01.20 | ₩19,862 | ₩20,505 | ₩19,862 | ₩20,385 | +2.63% | 4.3만 |
|---|
| 2026.01.16 | ₩20,277 | ₩20,520 | ₩19,996 | ₩19,996 | -1.39% | 3.9만 |
|---|
| 2026.01.15 | ₩20,224 | ₩20,438 | ₩20,103 | ₩20,371 | +0.73% | 2.4만 |
|---|
| 2026.01.14 | ₩20,103 | ₩20,546 | ₩20,090 | ₩20,291 | +0.93% | 4.4만 |
|---|
| 2026.01.13 | ₩20,130 | ₩20,465 | ₩20,036 | ₩20,063 | -0.33% | 4.7만 |
|---|
| 2026.01.12 | ₩20,170 | ₩20,532 | ₩19,848 | ₩20,237 | +0.33% | 3.1만 |
|---|
| 2026.01.09 | ₩20,868 | ₩20,868 | ₩20,090 | ₩20,304 | -2.70% | 5.5만 |
|---|
| 2026.01.08 | ₩20,599 | ₩21,096 | ₩20,572 | ₩20,908 | +1.50% | 3.4만 |
|---|
| 2026.01.07 | ₩20,613 | ₩20,827 | ₩20,505 | ₩20,747 | +0.65% | 2.4만 |
|---|
| 2026.01.06 | ₩20,251 | ₩20,800 | ₩20,210 | ₩20,653 | +1.99% | 3.8만 |
|---|
| 2026.01.05 | ₩20,371 | ₩20,888 | ₩20,251 | ₩20,318 | -0.26% | 3.8만 |
|---|
| 2026.01.02 | ₩20,720 | ₩20,787 | ₩20,076 | ₩20,371 | -1.68% | 2.3만 |
|---|
| 2025.12.31 | ₩20,841 | ₩21,183 | ₩20,622 | ₩20,666 | -0.84% | 3.3만 |
|---|
| 2025.12.30 | ₩20,264 | ₩20,921 | ₩20,090 | ₩20,827 | +2.78% | 6.6만 |
|---|
| 2025.12.29 | ₩20,398 | ₩20,787 | ₩20,224 | ₩20,318 | -0.39% | 5.6만 |
|---|
| 2025.12.26 | ₩20,398 | ₩20,747 | ₩20,264 | ₩20,613 | +1.05% | 2.7만 |
|---|
| 2025.12.24 | ₩20,291 | ₩20,586 | ₩20,291 | ₩20,479 | +0.93% | 1.1만 |
|---|
| 2025.12.23 | ₩20,452 | ₩20,827 | ₩20,412 | ₩20,438 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩20,586 | ₩21,323 | ₩20,385 | ₩20,653 | +0.33% | 2.9만 |
|---|
| 2025.12.19 | ₩20,707 | ₩20,827 | ₩20,043 | ₩20,398 | -1.49% | 12.7만 |
|---|
| 2025.12.18 | ₩21,055 | ₩21,458 | ₩20,532 | ₩20,626 | -2.04% | 3.7만 |
|---|
| 2025.12.17 | ₩21,189 | ₩21,256 | ₩20,827 | ₩20,988 | -0.95% | 3만 |
|---|
| 2025.12.16 | ₩21,082 | ₩21,404 | ₩21,039 | ₩21,270 | +0.89% | 3.6만 |
|---|
| 2025.12.15 | ₩21,525 | ₩22,015 | ₩20,961 | ₩21,323 | -0.93% | 3.9만 |
|---|
| 2025.12.12 | ₩21,847 | ₩22,128 | ₩21,484 | ₩21,511 | -1.53% | 3.4만 |
|---|
| 2025.12.11 | ₩22,209 | ₩22,506 | ₩21,672 | ₩21,672 | -2.42% | 4.3만 |
|---|
| 2025.12.10 | ₩21,927 | ₩22,631 | ₩21,806 | ₩22,410 | +2.20% | 5.3만 |
|---|
| 2025.12.09 | ₩21,860 | ₩22,249 | ₩21,766 | ₩21,847 | -0.06% | 3.1만 |
|---|
| 2025.12.08 | ₩22,490 | ₩22,571 | ₩22,048 | ₩22,048 | -1.97% | 2.3만 |
|---|
| 2025.12.05 | ₩22,973 | ₩23,054 | ₩22,316 | ₩22,490 | -2.10% | 3.2만 |
|---|
| 2025.12.04 | ₩22,383 | ₩23,000 | ₩22,383 | ₩22,758 | +1.68% | 4.8만 |
|---|
| 2025.12.03 | ₩22,088 | ₩22,946 | ₩21,914 | ₩22,276 | +0.85% | 7.1만 |
|---|
| 2025.12.02 | ₩21,766 | ₩22,115 | ₩21,712 | ₩21,954 | +0.86% | 2.2만 |
|---|
| 2025.12.01 | ₩21,793 | ₩22,410 | ₩21,444 | ₩21,592 | -0.92% | 4.2만 |
|---|
| 2025.11.28 | ₩21,994 | ₩22,128 | ₩21,739 | ₩22,088 | +0.43% | 1.5만 |
|---|
| 2025.11.26 | ₩22,075 | ₩22,128 | ₩21,726 | ₩22,021 | -0.24% | 4.3만 |
|---|
| 2025.11.25 | ₩23,188 | ₩23,563 | ₩21,967 | ₩22,128 | -4.57% | 7.4만 |
|---|
| 2025.11.24 | ₩21,927 | ₩23,214 | ₩21,774 | ₩23,121 | +5.44% | 21만 |
|---|
| 2025.11.21 | ₩18,829 | ₩21,216 | ₩18,829 | ₩20,961 | +11.32% | 14.3만 |
|---|
| 2025.11.20 | ₩19,218 | ₩19,312 | ₩18,507 | ₩18,789 | -2.23% | 3.5만 |
|---|
| 2025.11.19 | ₩18,386 | ₩19,604 | ₩18,386 | ₩18,963 | +3.14% | 4.6만 |
|---|
| 2025.11.18 | ₩18,722 | ₩18,936 | ₩18,521 | ₩18,534 | -1.00% | 5.9만 |
|---|
| 2025.11.17 | ₩18,386 | ₩18,977 | ₩17,461 | ₩18,614 | +1.24% | 10만 |
|---|
| 2025.11.14 | ₩18,266 | ₩18,590 | ₩17,796 | ₩18,521 | +1.40% | 5.3만 |
|---|
| 2025.11.13 | ₩17,448 | ₩18,614 | ₩17,448 | ₩18,400 | +5.46% | 9.2만 |
|---|
| 2025.11.12 | ₩17,448 | ₩17,770 | ₩17,448 | ₩17,662 | +1.23% | 2.6만 |
|---|
| 2025.11.11 | ₩17,086 | ₩17,615 | ₩17,086 | ₩17,448 | +2.12% | 1.9만 |
|---|
| 2025.11.10 | ₩17,059 | ₩17,554 | ₩17,059 | ₩17,327 | +1.57% | 2.3만 |
|---|
| 2025.11.07 | ₩16,911 | ₩17,280 | ₩16,777 | ₩16,978 | +0.40% | 1.7만 |
|---|
| 2025.11.06 | ₩17,448 | ₩17,555 | ₩16,985 | ₩17,019 | -2.46% | 4.1만 |
|---|
| 2025.11.05 | ₩17,354 | ₩17,772 | ₩17,247 | ₩17,676 | +1.85% | 4.3만 |
|---|
| 2025.11.04 | ₩17,032 | ₩17,542 | ₩17,032 | ₩17,260 | +1.34% | 3만 |
|---|
| 2025.11.03 | ₩17,354 | ₩17,515 | ₩17,112 | ₩17,260 | -0.54% | 2.7만 |
|---|
| 2025.10.31 | ₩17,072 | ₩17,448 | ₩17,032 | ₩17,354 | +1.65% | 3.9만 |
|---|
| 2025.10.30 | ₩17,193 | ₩17,421 | ₩17,032 | ₩17,153 | -0.23% | 2.4만 |
|---|
| 2025.10.29 | ₩17,260 | ₩17,635 | ₩17,059 | ₩17,287 | +0.16% | 4.3만 |
|---|
| 2025.10.28 | ₩16,898 | ₩17,361 | ₩16,898 | ₩17,314 | +2.46% | 2.7만 |
|---|
| 2025.10.27 | ₩17,582 | ₩17,890 | ₩16,898 | ₩16,925 | -3.74% | 2.5만 |
|---|
| 2025.10.24 | ₩17,756 | ₩18,293 | ₩17,501 | ₩17,609 | -0.83% | 4.2만 |
|---|
| 2025.10.23 | ₩17,461 | ₩17,723 | ₩17,461 | ₩17,475 | +0.08% | 2.8만 |
|---|
| 2025.10.22 | ₩17,005 | ₩17,421 | ₩16,898 | ₩17,381 | +2.21% | 3.2만 |
|---|
| 2025.10.21 | ₩17,240 | ₩17,314 | ₩16,952 | ₩16,965 | -1.59% | 2.8만 |
|---|
| 2025.10.20 | ₩17,166 | ₩17,749 | ₩17,166 | ₩17,407 | +1.41% | 3만 |
|---|
| 2025.10.17 | ₩16,884 | ₩17,649 | ₩16,884 | ₩17,287 | +2.38% | 5.9만 |
|---|
| 2025.10.16 | ₩17,555 | ₩17,555 | ₩16,482 | ₩16,844 | -4.05% | 5.4만 |
|---|
| 2025.10.15 | ₩18,145 | ₩18,413 | ₩17,112 | ₩17,461 | -3.77% | 9.3만 |
|---|
| 2025.10.14 | ₩17,783 | ₩18,400 | ₩17,627 | ₩18,105 | +1.81% | 8.1만 |
|---|
| 2025.10.13 | ₩18,011 | ₩18,775 | ₩17,837 | ₩18,118 | +0.60% | 7.7만 |
|---|
| 2025.10.10 | ₩19,272 | ₩19,272 | ₩17,669 | ₩18,011 | -6.54% | 11.2만 |
|---|