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 | ₩28,288 | ₩28,745 | ₩27,647 | ₩27,872 | -1.47% | 3.5만 |
| 2026.10.08 | ₩28,087 | ₩29,353 | ₩27,685 | ₩28,569 | +1.72% | 13만 |
| 2026.10.07 | ₩28,904 | ₩29,534 | ₩27,805 | ₩27,966 | -3.25% | 5.6만 |
| 2026.10.06 | ₩29,856 | ₩29,856 | ₩28,422 | ₩29,346 | -1.71% | 4만 |
| 2026.10.05 | ₩29,829 | ₩30,244 | ₩29,387 | ₩29,842 | +0.04% | 7.1만 |
| 2026.10.02 | ₩30,794 | ₩30,820 | ₩29,514 | ₩29,976 | -2.65% | 5.7만 |
| 2026.10.01 | ₩29,132 | ₩31,035 | ₩28,877 | ₩30,820 | +5.80% | 4.7만 |
| 2026.09.30 | ₩30,231 | ₩30,539 | ₩28,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,239 |
| -3.28% |
| 3.7만 |
| 2026.09.29 | ₩29,708 | ₩30,097 | ₩29,547 | ₩29,976 | +0.90% | 3.2만 |
|---|
| 2026.09.28 | ₩29,588 | ₩29,990 | ₩29,119 | ₩29,534 | -0.18% | 6.7만 |
|---|
| 2026.09.25 | ₩30,271 | ₩30,271 | ₩28,931 | ₩29,346 | -3.05% | 8.4만 |
|---|
| 2026.09.24 | ₩30,097 | ₩30,928 | ₩29,963 | ₩30,552 | +1.51% | 5만 |
|---|
| 2026.09.23 | ₩30,485 | ₩30,707 | ₩29,802 | ₩29,909 | -1.89% | 6만 |
|---|
| 2026.09.22 | ₩32,187 | ₩32,187 | ₩30,231 | ₩30,485 | -5.29% | 5.8만 |
|---|
| 2026.09.21 | ₩32,402 | ₩32,603 | ₩31,973 | ₩32,375 | -0.08% | 5만 |
|---|
| 2026.09.18 | ₩32,294 | ₩32,372 | ₩31,196 | ₩32,040 | -0.79% | 6.5만 |
|---|
| 2026.09.17 | ₩31,638 | ₩32,750 | ₩31,383 | ₩32,375 | +2.33% | 3.9만 |
|---|
| 2026.09.16 | ₩31,718 | ₩31,946 | ₩31,102 | ₩31,410 | -0.97% | 5.2만 |
|---|
| 2026.09.15 | ₩32,348 | ₩32,951 | ₩31,457 | ₩31,651 | -2.15% | 7.7만 |
|---|
| 2026.09.14 | ₩33,072 | ₩33,072 | ₩30,593 | ₩32,442 | -1.90% | 10.3만 |
|---|
| 2026.09.11 | ₩31,718 | ₩33,018 | ₩31,490 | ₩32,844 | +3.55% | 5.2만 |
|---|
| 2026.09.10 | ₩31,490 | ₩31,969 | ₩31,054 | ₩31,289 | -0.64% | 4만 |
|---|
| 2026.09.09 | ₩31,825 | ₩33,179 | ₩31,075 | ₩31,464 | -1.14% | 8만 |
|---|
| 2026.09.08 | ₩32,026 | ₩32,643 | ₩31,169 | ₩31,812 | -0.67% | 9.2만 |
|---|
| 2026.09.04 | ₩29,762 | ₩32,187 | ₩29,488 | ₩32,093 | +7.83% | 6.2만 |
|---|
| 2026.09.03 | ₩29,105 | ₩30,298 | ₩28,971 | ₩29,762 | +2.26% | 7.9만 |
|---|
| 2026.09.02 | ₩27,671 | ₩29,266 | ₩27,671 | ₩28,810 | +4.12% | 8만 |
|---|
| 2026.09.01 | ₩27,336 | ₩27,993 | ₩27,109 | ₩27,403 | +0.25% | 3.5만 |
|---|
| 2026.08.31 | ₩27,511 | ₩28,006 | ₩26,666 | ₩27,430 | -0.29% | 5.9만 |
|---|
| 2026.08.28 | ₩26,774 | ₩27,752 | ₩26,774 | ₩27,497 | +2.70% | 5.3만 |
|---|
| 2026.08.27 | ₩26,412 | ₩27,176 | ₩26,412 | ₩26,841 | +1.62% | 7.3만 |
|---|
| 2026.08.26 | ₩27,390 | ₩27,859 | ₩26,104 | ₩26,653 | -2.69% | 21.3만 |
|---|
| 2026.08.25 | ₩27,135 | ₩27,685 | ₩26,733 | ₩27,604 | +1.73% | 6.2만 |
|---|
| 2026.08.24 | ₩27,310 | ₩27,558 | ₩26,479 | ₩27,095 | -0.79% | 6.7만 |
|---|
| 2026.08.21 | ₩26,774 | ₩27,846 | ₩26,418 | ₩27,135 | +1.35% | 9.6만 |
|---|
| 2026.08.20 | ₩25,367 | ₩26,640 | ₩25,172 | ₩26,573 | +4.75% | 11.5만 |
|---|
| 2026.08.19 | ₩26,358 | ₩26,398 | ₩25,233 | ₩25,568 | -3.00% | 5.9만 |
|---|
| 2026.08.18 | ₩25,943 | ₩26,599 | ₩25,487 | ₩25,983 | +0.15% | 13.8만 |
|---|
| 2026.08.17 | ₩24,388 | ₩26,010 | ₩24,388 | ₩25,903 | +6.21% | 6.4만 |
|---|
| 2026.08.14 | ₩23,960 | ₩24,857 | ₩23,866 | ₩24,429 | +1.96% | 3.9만 |
|---|
| 2026.08.13 | ₩23,852 | ₩25,353 | ₩23,812 | ₩24,228 | +1.57% | 5.9만 |
|---|
| 2026.08.12 | ₩23,236 | ₩23,692 | ₩22,780 | ₩23,692 | +1.96% | 4.4만 |
|---|
| 2026.08.11 | ₩23,638 | ₩23,638 | ₩22,620 | ₩23,022 | -2.61% | 7.7만 |
|---|
| 2026.08.10 | ₩23,812 | ₩23,839 | ₩23,223 | ₩23,450 | -1.52% | 5.5만 |
|---|
| 2026.08.07 | ₩24,817 | ₩25,092 | ₩23,470 | ₩23,852 | -3.89% | 7.4만 |
|---|
| 2026.08.06 | ₩25,340 | ₩25,568 | ₩24,040 | ₩24,871 | -1.85% | 14.1만 |
|---|
| 2026.08.05 | ₩26,130 | ₩26,988 | ₩24,951 | ₩25,085 | -4.00% | 9.6만 |
|---|
| 2026.08.04 | ₩26,747 | ₩27,363 | ₩24,402 | ₩25,608 | -4.26% | 17.8만 |
|---|
| 2026.08.03 | ₩26,465 | ₩28,033 | ₩25,903 | ₩26,988 | +1.97% | 8.6만 |
|---|
| 2026.07.31 | ₩26,077 | ₩26,787 | ₩25,688 | ₩26,211 | +0.51% | 4.7만 |
|---|
| 2026.07.30 | ₩24,576 | ₩26,063 | ₩24,576 | ₩26,010 | +5.83% | 5.4만 |
|---|
| 2026.07.29 | ₩24,563 | ₩25,755 | ₩24,455 | ₩24,603 | +0.16% | 4.2만 |
|---|
| 2026.07.28 | ₩24,898 | ₩25,474 | ₩24,455 | ₩24,764 | -0.54% | 4만 |
|---|
| 2026.07.27 | ₩25,648 | ₩25,889 | ₩24,134 | ₩24,616 | -4.02% | 5.9만 |
|---|
| 2026.07.24 | ₩25,125 | ₩25,782 | ₩24,589 | ₩25,246 | +0.48% | 3.6만 |
|---|
| 2026.07.23 | ₩24,978 | ₩25,648 | ₩24,844 | ₩25,246 | +1.07% | 4.4만 |
|---|
| 2026.07.22 | ₩25,568 | ₩25,568 | ₩24,415 | ₩25,246 | -1.26% | 5.3만 |
|---|
| 2026.07.21 | ₩25,018 | ₩25,769 | ₩24,509 | ₩25,340 | +1.29% | 5.9만 |
|---|
| 2026.07.20 | ₩25,206 | ₩26,050 | ₩24,951 | ₩24,965 | -0.96% | 4.9만 |
|---|
| 2026.07.17 | ₩26,063 | ₩26,506 | ₩25,045 | ₩25,206 | -3.29% | 7.5만 |
|---|
| 2026.07.16 | ₩26,640 | ₩27,330 | ₩26,090 | ₩26,358 | -1.06% | 8.1만 |
|---|
| 2026.07.15 | ₩26,546 | ₩27,470 | ₩26,405 | ₩26,827 | +1.06% | 10만 |
|---|
| 2026.07.14 | ₩26,264 | ₩27,269 | ₩26,264 | ₩26,720 | +1.73% | 9만 |
|---|
| 2026.07.13 | ₩25,648 | ₩26,626 | ₩25,648 | ₩26,211 | +2.19% | 11.2만 |
|---|
| 2026.07.10 | ₩25,501 | ₩25,996 | ₩25,192 | ₩25,554 | +0.21% | 6만 |
|---|
| 2026.07.09 | ₩25,648 | ₩26,157 | ₩24,978 | ₩25,568 | -0.31% | 9.7만 |
|---|
| 2026.07.08 | ₩25,032 | ₩25,527 | ₩25,005 | ₩25,380 | +1.39% | 5.2만 |
|---|
| 2026.07.07 | ₩24,911 | ₩25,340 | ₩24,522 | ₩25,005 | +0.38% | 6.6만 |
|---|
| 2026.07.06 | ₩24,161 | ₩25,407 | ₩24,161 | ₩24,683 | +2.16% | 6.3만 |
|---|
| 2026.07.02 | ₩24,402 | ₩25,145 | ₩23,658 | ₩24,362 | -0.16% | 9.6만 |
|---|
| 2026.07.01 | ₩23,718 | ₩24,737 | ₩23,568 | ₩24,402 | +2.88% | 8.2만 |
|---|
| 2026.06.30 | ₩24,120 | ₩24,120 | ₩23,075 | ₩23,531 | -2.44% | 6.2만 |
|---|
| 2026.06.29 | ₩23,410 | ₩24,455 | ₩23,397 | ₩24,107 | +2.98% | 6만 |
|---|
| 2026.06.26 | ₩23,598 | ₩24,549 | ₩23,169 | ₩23,410 | -0.80% | 21.6만 |
|---|
| 2026.06.25 | ₩23,638 | ₩24,134 | ₩23,464 | ₩23,799 | +0.68% | 7.3만 |
|---|
| 2026.06.24 | ₩23,504 | ₩24,147 | ₩22,780 | ₩23,611 | +0.46% | 7.7만 |
|---|
| 2026.06.23 | ₩23,357 | ₩24,254 | ₩22,432 | ₩23,531 | +0.75% | 9.8만 |
|---|
| 2026.06.22 | ₩22,526 | ₩23,705 | ₩22,526 | ₩23,290 | +3.39% | 4.7만 |
|---|
| 2026.06.18 | ₩22,258 | ₩22,901 | ₩22,191 | ₩22,646 | +1.75% | 6만 |
|---|
| 2026.06.17 | ₩22,780 | ₩22,981 | ₩21,849 | ₩22,298 | -2.12% | 6.1만 |
|---|
| 2026.06.16 | ₩23,464 | ₩23,477 | ₩22,472 | ₩22,995 | -2.00% | 3.2만 |
|---|
| 2026.06.15 | ₩24,254 | ₩24,304 | ₩23,089 | ₩23,169 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩23,464 | ₩24,308 | ₩23,370 | ₩24,080 | +2.63% | 2.6만 |
|---|
| 2026.06.11 | ₩23,223 | ₩24,261 | ₩22,968 | ₩23,584 | +1.56% | 6.1만 |
|---|
| 2026.06.10 | ₩22,579 | ₩23,678 | ₩22,566 | ₩23,102 | +2.31% | 6.9만 |
|---|
| 2026.06.09 | ₩22,660 | ₩23,022 | ₩22,285 | ₩22,352 | -1.36% | 6.6만 |
|---|
| 2026.06.08 | ₩22,285 | ₩22,606 | ₩22,151 | ₩22,298 | +0.06% | 3.3만 |
|---|
| 2026.06.05 | ₩22,700 | ₩22,861 | ₩22,124 | ₩22,124 | -2.54% | 2.4만 |
|---|
| 2026.06.04 | ₩22,043 | ₩22,687 | ₩22,043 | ₩22,499 | +2.07% | 2.1만 |
|---|
| 2026.06.03 | ₩22,177 | ₩22,339 | ₩21,724 | ₩21,775 | -1.81% | 5.3만 |
|---|
| 2026.06.02 | ₩22,445 | ₩23,035 | ₩22,070 | ₩22,191 | -1.13% | 5.6만 |
|---|
| 2026.06.01 | ₩21,574 | ₩22,740 | ₩21,574 | ₩22,298 | +3.35% | 5.5만 |
|---|
| 2026.05.29 | ₩22,070 | ₩22,486 | ₩21,561 | ₩21,628 | -2.00% | 2.9만 |
|---|
| 2026.05.28 | ₩22,767 | ₩22,780 | ₩21,963 | ₩22,258 | -2.24% | 5.1만 |
|---|
| 2026.05.27 | ₩23,799 | ₩24,768 | ₩22,566 | ₩22,687 | -4.67% | 3.9만 |
|---|
| 2026.05.26 | ₩24,321 | ₩24,737 | ₩23,611 | ₩23,625 | -2.87% | 4만 |
|---|
| 2026.05.22 | ₩24,683 | ₩24,978 | ₩23,249 | ₩23,893 | -3.20% | 3.8만 |
|---|
| 2026.05.21 | ₩24,442 | ₩24,509 | ₩23,759 | ₩24,388 | -0.22% | 2.7만 |
|---|
| 2026.05.20 | ₩23,732 | ₩25,300 | ₩23,732 | ₩24,522 | +3.33% | 3.9만 |
|---|
| 2026.05.19 | ₩24,000 | ₩25,032 | ₩23,799 | ₩23,799 | -0.84% | 3.5만 |
|---|
| 2026.05.18 | ₩24,603 | ₩24,764 | ₩23,986 | ₩24,335 | -1.09% | 2.5만 |
|---|
| 2026.05.15 | ₩25,313 | ₩25,956 | ₩24,549 | ₩24,777 | -2.12% | 3.9만 |
|---|
| 2026.05.14 | ₩25,608 | ₩26,010 | ₩25,159 | ₩25,487 | -0.47% | 4.3만 |
|---|
| 2026.05.13 | ₩24,589 | ₩25,514 | ₩24,589 | ₩25,326 | +3.00% | 2.6만 |
|---|
| 2026.05.12 | ₩24,710 | ₩25,259 | ₩24,134 | ₩25,045 | +1.36% | 5.1만 |
|---|
| 2026.05.11 | ₩25,889 | ₩26,459 | ₩24,723 | ₩24,991 | -3.47% | 3.8만 |
|---|
| 2026.05.08 | ₩25,139 | ₩26,264 | ₩24,944 | ₩25,916 | +3.09% | 4.3만 |
|---|
| 2026.05.07 | ₩24,656 | ₩25,438 | ₩24,643 | ₩25,125 | +1.90% | 5.1만 |
|---|
| 2026.05.06 | ₩24,630 | ₩25,112 | ₩23,893 | ₩24,938 | +1.25% | 3.7만 |
|---|
| 2026.05.05 | ₩22,941 | ₩24,857 | ₩22,941 | ₩24,522 | +6.89% | 7.3만 |
|---|
| 2026.05.04 | ₩22,352 | ₩23,437 | ₩22,258 | ₩22,901 | +2.46% | 3.2만 |
|---|
| 2026.05.01 | ₩23,410 | ₩23,410 | ₩22,378 | ₩22,660 | -3.21% | 3만 |
|---|
| 2026.04.30 | ₩22,673 | ₩23,584 | ₩22,673 | ₩23,156 | +2.13% | 3.5만 |
|---|
| 2026.04.29 | ₩22,847 | ₩23,280 | ₩22,472 | ₩22,847 | 0.00% | 2.9만 |
|---|
| 2026.04.28 | ₩22,124 | ₩23,182 | ₩22,124 | ₩23,048 | +4.18% | 5.5만 |
|---|
| 2026.04.27 | ₩22,204 | ₩23,008 | ₩22,204 | ₩22,311 | +0.48% | 3.8만 |
|---|
| 2026.04.24 | ₩22,030 | ₩22,687 | ₩21,856 | ₩22,244 | +0.97% | 4.6만 |
|---|
| 2026.04.23 | ₩21,708 | ₩22,512 | ₩21,708 | ₩22,124 | +1.91% | 8.7만 |
|---|
| 2026.04.22 | ₩21,789 | ₩22,861 | ₩21,601 | ₩21,601 | -0.86% | 3만 |
|---|
| 2026.04.21 | ₩22,861 | ₩23,383 | ₩21,668 | ₩21,749 | -4.87% | 2.4만 |
|---|
| 2026.04.20 | ₩23,102 | ₩23,410 | ₩22,861 | ₩22,861 | -1.04% | 2.3만 |
|---|
| 2026.04.17 | ₩23,115 | ₩23,611 | ₩22,593 | ₩23,129 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩22,700 | ₩23,062 | ₩22,110 | ₩22,754 | +0.24% | 7.1만 |
|---|
| 2026.04.15 | ₩23,263 | ₩23,500 | ₩22,486 | ₩22,794 | -2.02% | 4.5만 |
|---|
| 2026.04.14 | ₩23,544 | ₩23,946 | ₩23,316 | ₩23,316 | -0.97% | 3.2만 |
|---|
| 2026.04.13 | ₩23,129 | ₩23,584 | ₩23,129 | ₩23,290 | +0.70% | 2.4만 |
|---|
| 2026.04.10 | ₩23,397 | ₩23,893 | ₩22,794 | ₩23,129 | -1.15% | 3.1만 |
|---|
| 2026.04.09 | ₩23,316 | ₩24,006 | ₩23,048 | ₩23,571 | +1.09% | 5.7만 |
|---|
| 2026.04.08 | ₩23,531 | ₩24,013 | ₩23,450 | ₩23,665 | +0.57% | 5.2만 |
|---|
| 2026.04.07 | ₩23,249 | ₩23,665 | ₩22,405 | ₩22,780 | -2.02% | 5.7만 |
|---|
| 2026.04.06 | ₩23,504 | ₩23,839 | ₩22,834 | ₩23,129 | -1.60% | 5.1만 |
|---|
| 2026.04.02 | ₩21,266 | ₩23,357 | ₩21,119 | ₩23,223 | +9.20% | 8만 |
|---|
| 2026.04.01 | ₩21,775 | ₩22,164 | ₩21,373 | ₩21,641 | -0.62% | 7.7만 |
|---|
| 2026.03.31 | ₩20,690 | ₩21,695 | ₩20,415 | ₩20,730 | +0.19% | 3.7만 |
|---|
| 2026.03.30 | ₩20,395 | ₩20,811 | ₩20,368 | ₩20,703 | +1.51% | 4만 |
|---|
| 2026.03.27 | ₩20,221 | ₩20,556 | ₩20,020 | ₩20,154 | -0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩20,087 | ₩20,770 | ₩20,087 | ₩20,502 | +2.07% | 4.5만 |
|---|
| 2026.03.25 | ₩20,703 | ₩20,770 | ₩20,073 | ₩20,315 | -1.88% | 2.5만 |
|---|
| 2026.03.24 | ₩20,636 | ₩20,985 | ₩20,516 | ₩20,569 | -0.32% | 5.3만 |
|---|
| 2026.03.23 | ₩20,811 | ₩21,574 | ₩20,811 | ₩20,945 | +0.64% | 5.4만 |
|---|
| 2026.03.20 | ₩21,360 | ₩21,360 | ₩19,939 | ₩20,301 | -4.96% | 8.5만 |
|---|
| 2026.03.19 | ₩20,891 | ₩21,494 | ₩20,502 | ₩21,199 | +1.48% | 3.8만 |
|---|
| 2026.03.18 | ₩20,985 | ₩21,521 | ₩20,502 | ₩20,931 | -0.26% | 4.9만 |
|---|
| 2026.03.17 | ₩20,998 | ₩21,762 | ₩20,904 | ₩21,146 | +0.70% | 5.1만 |
|---|
| 2026.03.16 | ₩20,958 | ₩21,829 | ₩20,489 | ₩20,985 | +0.13% | 5.8만 |
|---|
| 2026.03.13 | ₩21,239 | ₩21,320 | ₩20,208 | ₩20,569 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩21,869 | ₩22,137 | ₩20,797 | ₩21,373 | -2.27% | 4.3만 |
|---|
| 2026.03.11 | ₩23,477 | ₩23,598 | ₩22,043 | ₩22,204 | -5.42% | 5만 |
|---|
| 2026.03.10 | ₩23,182 | ₩24,402 | ₩23,182 | ₩23,678 | +2.14% | 4.3만 |
|---|
| 2026.03.09 | ₩24,295 | ₩24,295 | ₩23,115 | ₩23,464 | -3.42% | 4.6만 |
|---|
| 2026.03.06 | ₩23,839 | ₩24,764 | ₩23,678 | ₩24,482 | +2.70% | 6.9만 |
|---|
| 2026.03.05 | ₩25,407 | ₩25,407 | ₩23,954 | ₩24,415 | -3.90% | 5.7만 |
|---|
| 2026.03.04 | ₩25,474 | ₩26,184 | ₩25,420 | ₩25,755 | +1.10% | 4.1만 |
|---|
| 2026.03.03 | ₩25,460 | ₩25,903 | ₩24,321 | ₩25,407 | -0.21% | 6.7만 |
|---|
| 2026.03.02 | ₩25,594 | ₩26,526 | ₩24,784 | ₩25,661 | +0.26% | 5.5만 |
|---|
| 2026.02.27 | ₩25,219 | ₩26,063 | ₩25,005 | ₩25,568 | +1.38% | 5.5만 |
|---|
| 2026.02.26 | ₩24,496 | ₩25,561 | ₩24,442 | ₩25,380 | +3.61% | 7만 |
|---|
| 2026.02.25 | ₩24,603 | ₩24,884 | ₩24,295 | ₩24,589 | -0.05% | 5.3만 |
|---|
| 2026.02.24 | ₩24,040 | ₩24,991 | ₩24,040 | ₩24,576 | +2.23% | 3.8만 |
|---|
| 2026.02.23 | ₩24,469 | ₩24,977 | ₩23,933 | ₩24,161 | -1.26% | 7.1만 |
|---|
| 2026.02.20 | ₩26,599 | ₩26,599 | ₩23,866 | ₩24,951 | -6.20% | 15.1만 |
|---|
| 2026.02.19 | ₩25,876 | ₩26,666 | ₩25,594 | ₩26,613 | +2.85% | 5만 |
|---|
| 2026.02.18 | ₩25,594 | ₩26,291 | ₩25,594 | ₩25,648 | +0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩25,822 | ₩26,130 | ₩25,300 | ₩25,501 | -1.25% | 7.1만 |
|---|
| 2026.02.13 | ₩25,112 | ₩25,943 | ₩25,112 | ₩25,876 | +3.04% | 7.8만 |
|---|
| 2026.02.12 | ₩26,077 | ₩26,077 | ₩24,730 | ₩25,139 | -3.60% | 6.2만 |
|---|
| 2026.02.11 | ₩25,782 | ₩26,191 | ₩25,648 | ₩26,037 | +0.99% | 3.5만 |
|---|
| 2026.02.10 | ₩25,581 | ₩26,700 | ₩25,367 | ₩25,608 | +0.10% | 8.3만 |
|---|
| 2026.02.09 | ₩24,857 | ₩25,501 | ₩24,804 | ₩25,367 | +2.05% | 9.8만 |
|---|
| 2026.02.06 | ₩23,946 | ₩24,924 | ₩23,946 | ₩24,884 | +3.92% | 7.2만 |
|---|
| 2026.02.05 | ₩24,576 | ₩24,764 | ₩23,571 | ₩23,812 | -3.11% | 11.1만 |
|---|
| 2026.02.04 | ₩24,362 | ₩24,777 | ₩24,134 | ₩24,683 | +1.32% | 15.1만 |
|---|
| 2026.02.03 | ₩23,450 | ₩24,455 | ₩22,780 | ₩24,120 | +2.86% | 36.9만 |
|---|
| 2026.02.02 | ₩21,990 | ₩22,713 | ₩21,976 | ₩22,459 | +2.13% | 4.5만 |
|---|
| 2026.01.30 | ₩21,976 | ₩22,369 | ₩21,641 | ₩22,151 | +0.79% | 6.2만 |
|---|
| 2026.01.29 | ₩21,909 | ₩22,606 | ₩21,373 | ₩22,553 | +2.94% | 6.8만 |
|---|
| 2026.01.28 | ₩21,333 | ₩21,976 | ₩21,333 | ₩21,775 | +2.07% | 8.4만 |
|---|
| 2026.01.27 | ₩20,784 | ₩21,695 | ₩20,784 | ₩21,333 | +2.64% | 4.4만 |
|---|
| 2026.01.26 | ₩20,516 | ₩21,186 | ₩20,435 | ₩20,784 | +1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩20,020 | ₩20,589 | ₩20,020 | ₩20,422 | +2.01% | 5.1만 |
|---|
| 2026.01.22 | ₩20,623 | ₩20,703 | ₩19,980 | ₩20,073 | -2.66% | 3.4만 |
|---|
| 2026.01.21 | ₩20,355 | ₩20,569 | ₩20,100 | ₩20,502 | +0.72% | 2.3만 |
|---|
| 2026.01.20 | ₩19,846 | ₩20,489 | ₩19,846 | ₩20,368 | +2.63% | 4.3만 |
|---|
| 2026.01.16 | ₩20,261 | ₩20,504 | ₩19,980 | ₩19,980 | -1.39% | 3.9만 |
|---|
| 2026.01.15 | ₩20,208 | ₩20,422 | ₩20,087 | ₩20,355 | +0.73% | 2.4만 |
|---|
| 2026.01.14 | ₩20,087 | ₩20,529 | ₩20,073 | ₩20,275 | +0.93% | 4.4만 |
|---|
| 2026.01.13 | ₩20,114 | ₩20,449 | ₩20,020 | ₩20,047 | -0.33% | 4.7만 |
|---|
| 2026.01.12 | ₩20,154 | ₩20,516 | ₩19,832 | ₩20,221 | +0.33% | 3.1만 |
|---|
| 2026.01.09 | ₩20,851 | ₩20,851 | ₩20,073 | ₩20,288 | -2.70% | 5.5만 |
|---|
| 2026.01.08 | ₩20,583 | ₩21,079 | ₩20,556 | ₩20,891 | +1.50% | 3.4만 |
|---|
| 2026.01.07 | ₩20,596 | ₩20,811 | ₩20,489 | ₩20,730 | +0.65% | 2.4만 |
|---|
| 2026.01.06 | ₩20,234 | ₩20,784 | ₩20,194 | ₩20,636 | +1.99% | 3.8만 |
|---|
| 2026.01.05 | ₩20,355 | ₩20,871 | ₩20,234 | ₩20,301 | -0.26% | 3.8만 |
|---|
| 2026.01.02 | ₩20,703 | ₩20,770 | ₩20,060 | ₩20,355 | -1.68% | 2.3만 |
|---|
| 2025.12.31 | ₩20,824 | ₩21,166 | ₩20,605 | ₩20,650 | -0.84% | 3.3만 |
|---|
| 2025.12.30 | ₩20,248 | ₩20,904 | ₩20,073 | ₩20,811 | +2.78% | 6.6만 |
|---|
| 2025.12.29 | ₩20,382 | ₩20,770 | ₩20,208 | ₩20,301 | -0.39% | 5.6만 |
|---|
| 2025.12.26 | ₩20,382 | ₩20,730 | ₩20,248 | ₩20,596 | +1.05% | 2.7만 |
|---|
| 2025.12.24 | ₩20,275 | ₩20,569 | ₩20,275 | ₩20,462 | +0.93% | 1.1만 |
|---|
| 2025.12.23 | ₩20,435 | ₩20,811 | ₩20,395 | ₩20,422 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩20,569 | ₩21,306 | ₩20,368 | ₩20,636 | +0.33% | 2.9만 |
|---|
| 2025.12.19 | ₩20,690 | ₩20,811 | ₩20,027 | ₩20,382 | -1.49% | 12.7만 |
|---|
| 2025.12.18 | ₩21,038 | ₩21,440 | ₩20,516 | ₩20,610 | -2.04% | 3.7만 |
|---|
| 2025.12.17 | ₩21,172 | ₩21,239 | ₩20,811 | ₩20,971 | -0.95% | 3만 |
|---|
| 2025.12.16 | ₩21,065 | ₩21,387 | ₩21,022 | ₩21,253 | +0.89% | 3.6만 |
|---|
| 2025.12.15 | ₩21,507 | ₩21,998 | ₩20,945 | ₩21,306 | -0.93% | 3.9만 |
|---|
| 2025.12.12 | ₩21,829 | ₩22,110 | ₩21,467 | ₩21,494 | -1.53% | 3.4만 |
|---|
| 2025.12.11 | ₩22,191 | ₩22,488 | ₩21,655 | ₩21,655 | -2.42% | 4.3만 |
|---|
| 2025.12.10 | ₩21,909 | ₩22,613 | ₩21,789 | ₩22,392 | +2.20% | 5.3만 |
|---|
| 2025.12.09 | ₩21,842 | ₩22,231 | ₩21,749 | ₩21,829 | -0.06% | 3.1만 |
|---|
| 2025.12.08 | ₩22,472 | ₩22,553 | ₩22,030 | ₩22,030 | -1.97% | 2.3만 |
|---|
| 2025.12.05 | ₩22,955 | ₩23,035 | ₩22,298 | ₩22,472 | -2.10% | 3.2만 |
|---|
| 2025.12.04 | ₩22,365 | ₩22,981 | ₩22,365 | ₩22,740 | +1.68% | 4.8만 |
|---|
| 2025.12.03 | ₩22,070 | ₩22,928 | ₩21,896 | ₩22,258 | +0.85% | 7.1만 |
|---|
| 2025.12.02 | ₩21,749 | ₩22,097 | ₩21,695 | ₩21,936 | +0.86% | 2.2만 |
|---|
| 2025.12.01 | ₩21,775 | ₩22,392 | ₩21,427 | ₩21,574 | -0.92% | 4.2만 |
|---|
| 2025.11.28 | ₩21,976 | ₩22,110 | ₩21,722 | ₩22,070 | +0.43% | 1.5만 |
|---|
| 2025.11.26 | ₩22,057 | ₩22,110 | ₩21,708 | ₩22,003 | -0.24% | 4.3만 |
|---|
| 2025.11.25 | ₩23,169 | ₩23,544 | ₩21,950 | ₩22,110 | -4.57% | 7.4만 |
|---|
| 2025.11.24 | ₩21,909 | ₩23,196 | ₩21,757 | ₩23,102 | +5.44% | 21만 |
|---|
| 2025.11.21 | ₩18,814 | ₩21,199 | ₩18,814 | ₩20,945 | +11.32% | 14.3만 |
|---|
| 2025.11.20 | ₩19,202 | ₩19,296 | ₩18,492 | ₩18,774 | -2.23% | 3.5만 |
|---|
| 2025.11.19 | ₩18,372 | ₩19,588 | ₩18,372 | ₩18,948 | +3.14% | 4.6만 |
|---|
| 2025.11.18 | ₩18,707 | ₩18,921 | ₩18,506 | ₩18,519 | -1.00% | 5.9만 |
|---|
| 2025.11.17 | ₩18,372 | ₩18,961 | ₩17,447 | ₩18,599 | +1.24% | 10만 |
|---|
| 2025.11.14 | ₩18,251 | ₩18,575 | ₩17,782 | ₩18,506 | +1.40% | 5.3만 |
|---|
| 2025.11.13 | ₩17,434 | ₩18,599 | ₩17,434 | ₩18,385 | +5.46% | 9.2만 |
|---|
| 2025.11.12 | ₩17,434 | ₩17,755 | ₩17,434 | ₩17,648 | +1.23% | 2.6만 |
|---|
| 2025.11.11 | ₩17,072 | ₩17,601 | ₩17,072 | ₩17,434 | +2.12% | 1.9만 |
|---|
| 2025.11.10 | ₩17,045 | ₩17,540 | ₩17,045 | ₩17,313 | +1.57% | 2.3만 |
|---|
| 2025.11.07 | ₩16,898 | ₩17,266 | ₩16,764 | ₩16,965 | +0.40% | 1.7만 |
|---|
| 2025.11.06 | ₩17,434 | ₩17,541 | ₩16,971 | ₩17,005 | -2.46% | 4.1만 |
|---|
| 2025.11.05 | ₩17,340 | ₩17,758 | ₩17,233 | ₩17,661 | +1.85% | 4.3만 |
|---|
| 2025.11.04 | ₩17,018 | ₩17,527 | ₩17,018 | ₩17,246 | +1.34% | 3만 |
|---|
| 2025.11.03 | ₩17,340 | ₩17,501 | ₩17,099 | ₩17,246 | -0.54% | 2.7만 |
|---|
| 2025.10.31 | ₩17,058 | ₩17,434 | ₩17,018 | ₩17,340 | +1.65% | 3.9만 |
|---|
| 2025.10.30 | ₩17,179 | ₩17,407 | ₩17,018 | ₩17,139 | -0.23% | 2.4만 |
|---|
| 2025.10.29 | ₩17,246 | ₩17,621 | ₩17,045 | ₩17,273 | +0.16% | 4.3만 |
|---|
| 2025.10.28 | ₩16,884 | ₩17,347 | ₩16,884 | ₩17,300 | +2.46% | 2.7만 |
|---|
| 2025.10.27 | ₩17,568 | ₩17,876 | ₩16,884 | ₩16,911 | -3.74% | 2.5만 |
|---|
| 2025.10.24 | ₩17,742 | ₩18,278 | ₩17,487 | ₩17,594 | -0.83% | 4.2만 |
|---|
| 2025.10.23 | ₩17,447 | ₩17,708 | ₩17,447 | ₩17,460 | +0.08% | 2.8만 |
|---|
| 2025.10.22 | ₩16,991 | ₩17,407 | ₩16,884 | ₩17,367 | +2.21% | 3.2만 |
|---|
| 2025.10.21 | ₩17,226 | ₩17,300 | ₩16,938 | ₩16,951 | -1.59% | 2.8만 |
|---|
| 2025.10.20 | ₩17,152 | ₩17,735 | ₩17,152 | ₩17,393 | +1.41% | 3만 |
|---|
| 2025.10.17 | ₩16,871 | ₩17,635 | ₩16,871 | ₩17,273 | +2.38% | 5.9만 |
|---|
| 2025.10.16 | ₩17,541 | ₩17,541 | ₩16,469 | ₩16,831 | -4.05% | 5.4만 |
|---|
| 2025.10.15 | ₩18,130 | ₩18,398 | ₩17,099 | ₩17,447 | -3.77% | 9.3만 |
|---|
| 2025.10.14 | ₩17,769 | ₩18,385 | ₩17,613 | ₩18,090 | +1.81% | 8.1만 |
|---|
| 2025.10.13 | ₩17,996 | ₩18,760 | ₩17,822 | ₩18,104 | +0.60% | 7.7만 |
|---|
| 2025.10.10 | ₩19,256 | ₩19,256 | ₩17,655 | ₩17,996 | -6.54% | 11.2만 |
|---|