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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,853 | ₩30,269 | ₩27,670 | ₩27,895 | -6.56% | 33.2만 |
| 2026.09.28–2026.10.02 | ₩29,611 | ₩31,060 | ₩28,901 | ₩30,000 | +1.31% | 23.9만 |
| 2026.09.21–2026.09.25 | ₩32,428 | ₩32,629 | ₩28,954 | ₩29,370 | -9.43% | 30.2만 |
| 2026.09.14–2026.09.18 | ₩33,098 | ₩33,098 | ₩30,617 | ₩32,066 | -3.12% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩32,052 | ₩33,206 | ₩31,079 | ₩32,870 | +2.55% | 26.5만 |
| 2026.08.31–2026.09.04 | ₩27,533 | ₩32,213 | ₩26,688 | ₩32,119 | +16.66% | 31.6만 |
| 2026.08.24–2026.08.28 | ₩27,332 | ₩27,881 | ₩26,125 | ₩27,519 | +0.69% | 46.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,868 |
| ₩24,408 |
| ₩27,157 |
| +11.26% |
| 47.2만 |
| 2026.08.10–2026.08.14 | ₩23,831 | ₩25,374 | ₩22,638 | ₩24,448 | +2.59% | 27.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,487 | ₩28,056 | ₩23,489 | ₩23,872 | -9.87% | 57.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,669 | ₩26,809 | ₩24,153 | ₩26,232 | +2.19% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,226 | ₩26,071 | ₩24,435 | ₩25,266 | +0.16% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,669 | ₩27,493 | ₩25,065 | ₩25,226 | -1.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,180 | ₩26,178 | ₩24,180 | ₩25,575 | +5.77% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,429 | ₩25,166 | ₩23,094 | ₩24,381 | +4.06% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,544 | ₩24,569 | ₩22,450 | ₩23,429 | +3.93% | 51.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,274 | ₩24,324 | ₩21,867 | ₩22,665 | -6.63% | 18.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,302 | ₩24,328 | ₩22,168 | ₩24,100 | +8.06% | 25.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,592 | ₩23,054 | ₩21,592 | ₩22,142 | +2.55% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,341 | ₩24,788 | ₩21,578 | ₩21,645 | -11.07% | 15.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,623 | ₩25,320 | ₩23,268 | ₩23,912 | -2.89% | 16.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,910 | ₩26,480 | ₩24,153 | ₩24,797 | -4.30% | 19.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,370 | ₩26,286 | ₩22,276 | ₩25,937 | +15.95% | 23.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,222 | ₩23,603 | ₩22,142 | ₩22,678 | +2.05% | 18.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,121 | ₩23,429 | ₩21,619 | ₩22,262 | -3.71% | 21.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,147 | ₩23,965 | ₩22,128 | ₩23,147 | 0.00% | 21.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,523 | ₩24,033 | ₩22,423 | ₩23,147 | -1.60% | 24.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,412 | ₩23,375 | ₩20,385 | ₩23,241 | +13.86% | 23.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,827 | ₩21,592 | ₩20,036 | ₩20,170 | -3.16% | 20.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,975 | ₩21,847 | ₩19,956 | ₩20,318 | -3.13% | 28.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,314 | ₩24,421 | ₩20,224 | ₩20,586 | -15.33% | 23.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,615 | ₩26,547 | ₩23,697 | ₩24,502 | -4.35% | 28.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,488 | ₩26,084 | ₩23,952 | ₩25,588 | +4.49% | 28.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,843 | ₩26,688 | ₩23,885 | ₩24,971 | -3.37% | 33.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,877 | ₩26,721 | ₩24,750 | ₩25,897 | +4.10% | 35.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,007 | ₩24,944 | ₩21,994 | ₩24,904 | +13.16% | 74.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,532 | ₩22,624 | ₩20,452 | ₩22,168 | +7.97% | 32.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,862 | ₩20,720 | ₩19,862 | ₩20,438 | +2.90% | 15.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,170 | ₩20,546 | ₩19,848 | ₩19,996 | -0.86% | 18.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,371 | ₩21,096 | ₩20,090 | ₩20,304 | -0.33% | 18.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,398 | ₩21,183 | ₩20,076 | ₩20,371 | -0.13% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,586 | ₩21,323 | ₩20,264 | ₩20,613 | +0.13% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,525 | ₩22,015 | ₩20,043 | ₩20,398 | -5.23% | 27만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,490 | ₩22,631 | ₩21,484 | ₩21,511 | -4.35% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,793 | ₩23,054 | ₩21,444 | ₩22,490 | +3.20% | 21.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,927 | ₩23,563 | ₩21,726 | ₩22,088 | +0.73% | 34.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,386 | ₩21,216 | ₩17,461 | ₩20,961 | +14.00% | 38.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,059 | ₩18,614 | ₩17,059 | ₩18,521 | +8.57% | 21.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,354 | ₩17,772 | ₩16,777 | ₩16,978 | -2.16% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,582 | ₩17,890 | ₩16,898 | ₩17,354 | -1.30% | 15.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,166 | ₩18,293 | ₩16,898 | ₩17,609 | +2.58% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,011 | ₩18,775 | ₩16,482 | ₩17,287 | -4.02% | 36.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,272 | ₩19,272 | ₩17,669 | ₩18,011 | -6.54% | 11.2만 |
|---|