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 | ₩29,829 | ₩30,244 | ₩27,647 | ₩27,872 | -6.56% | 33.2만 |
| 2026.09.28–2026.10.02 | ₩29,588 | ₩31,035 | ₩28,877 | ₩29,976 | +1.31% | 23.9만 |
| 2026.09.21–2026.09.25 | ₩32,402 | ₩32,603 | ₩28,931 | ₩29,346 | -9.43% | 30.2만 |
| 2026.09.14–2026.09.18 | ₩33,072 | ₩33,072 | ₩30,593 | ₩32,040 | -3.12% | 33.5만 |
| 2026.09.08–2026.09.11 | ₩32,026 | ₩33,179 | ₩31,054 | ₩32,844 | +2.55% | 26.5만 |
| 2026.08.31–2026.09.04 | ₩27,511 | ₩32,187 | ₩26,666 | ₩32,093 | +16.66% | 31.6만 |
| 2026.08.24–2026.08.28 | ₩27,310 | ₩27,859 | ₩26,104 | ₩27,497 | +0.69% | 46.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,846 |
| ₩24,388 |
| ₩27,135 |
| +11.26% |
| 47.2만 |
| 2026.08.10–2026.08.14 | ₩23,812 | ₩25,353 | ₩22,620 | ₩24,429 | +2.59% | 27.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,465 | ₩28,033 | ₩23,470 | ₩23,852 | -9.87% | 57.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,648 | ₩26,787 | ₩24,134 | ₩26,211 | +2.19% | 24.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,206 | ₩26,050 | ₩24,415 | ₩25,246 | +0.16% | 24만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,648 | ₩27,470 | ₩25,045 | ₩25,206 | -1.72% | 45.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,161 | ₩26,157 | ₩24,161 | ₩25,554 | +5.77% | 33.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,410 | ₩25,145 | ₩23,075 | ₩24,362 | +4.06% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,526 | ₩24,549 | ₩22,432 | ₩23,410 | +3.93% | 51.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,254 | ₩24,304 | ₩21,849 | ₩22,646 | -6.63% | 18.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,285 | ₩24,308 | ₩22,151 | ₩24,080 | +8.06% | 25.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,574 | ₩23,035 | ₩21,574 | ₩22,124 | +2.55% | 20.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,321 | ₩24,768 | ₩21,561 | ₩21,628 | -11.07% | 15.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,603 | ₩25,300 | ₩23,249 | ₩23,893 | -2.89% | 16.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,889 | ₩26,459 | ₩24,134 | ₩24,777 | -4.30% | 19.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,352 | ₩26,264 | ₩22,258 | ₩25,916 | +15.95% | 23.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,204 | ₩23,584 | ₩22,124 | ₩22,660 | +2.05% | 18.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,102 | ₩23,410 | ₩21,601 | ₩22,244 | -3.71% | 21.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,129 | ₩23,946 | ₩22,110 | ₩23,129 | 0.00% | 21.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,504 | ₩24,013 | ₩22,405 | ₩23,129 | -1.60% | 24.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,395 | ₩23,357 | ₩20,368 | ₩23,223 | +13.86% | 23.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,811 | ₩21,574 | ₩20,020 | ₩20,154 | -3.16% | 20.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,958 | ₩21,829 | ₩19,939 | ₩20,301 | -3.13% | 28.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,295 | ₩24,402 | ₩20,208 | ₩20,569 | -15.33% | 23.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,594 | ₩26,526 | ₩23,678 | ₩24,482 | -4.35% | 28.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,469 | ₩26,063 | ₩23,933 | ₩25,568 | +4.49% | 28.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,822 | ₩26,666 | ₩23,866 | ₩24,951 | -3.37% | 33.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,857 | ₩26,700 | ₩24,730 | ₩25,876 | +4.10% | 35.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,990 | ₩24,924 | ₩21,976 | ₩24,884 | +13.16% | 74.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,516 | ₩22,606 | ₩20,435 | ₩22,151 | +7.97% | 32.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,846 | ₩20,703 | ₩19,846 | ₩20,422 | +2.90% | 15.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,154 | ₩20,529 | ₩19,832 | ₩19,980 | -0.86% | 18.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,355 | ₩21,079 | ₩20,073 | ₩20,288 | -0.33% | 18.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,382 | ₩21,166 | ₩20,060 | ₩20,355 | -0.13% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,569 | ₩21,306 | ₩20,248 | ₩20,596 | +0.13% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,507 | ₩21,998 | ₩20,027 | ₩20,382 | -5.23% | 27만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,472 | ₩22,613 | ₩21,467 | ₩21,494 | -4.35% | 18.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,775 | ₩23,035 | ₩21,427 | ₩22,472 | +3.20% | 21.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,909 | ₩23,544 | ₩21,708 | ₩22,070 | +0.73% | 34.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,372 | ₩21,199 | ₩17,447 | ₩20,945 | +14.00% | 38.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,045 | ₩18,599 | ₩17,045 | ₩18,506 | +8.57% | 21.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,340 | ₩17,758 | ₩16,764 | ₩16,965 | -2.16% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,568 | ₩17,876 | ₩16,884 | ₩17,340 | -1.30% | 15.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,152 | ₩18,278 | ₩16,884 | ₩17,594 | +2.58% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,996 | ₩18,760 | ₩16,469 | ₩17,273 | -4.02% | 36.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,256 | ₩19,256 | ₩17,655 | ₩17,996 | -6.54% | 11.2만 |
|---|