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 | ₩28,308 | ₩28,765 | ₩27,667 | ₩27,892 | -1.47% | 3.5만 |
| 2026.10.08 | ₩28,107 | ₩29,374 | ₩27,705 | ₩28,590 | +1.72% | 13만 |
| 2026.10.07 | ₩28,925 | ₩29,555 | ₩27,825 | ₩27,986 | -3.25% | 5.6만 |
| 2026.10.06 | ₩29,877 | ₩29,877 | ₩28,442 | ₩29,367 | -1.71% | 4만 |
| 2026.10.05 | ₩29,850 | ₩30,266 | ₩29,408 | ₩29,864 | +0.04% | 7.1만 |
| 2026.10.02 | ₩30,816 | ₩30,843 | ₩29,535 | ₩29,998 | -2.65% | 5.7만 |
| 2026.10.01 | ₩29,153 | ₩31,057 | ₩28,898 | ₩30,843 | +5.80% | 4.7만 |
| 2026.09.30 | ₩30,253 | ₩30,561 | ₩28,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,260 |
| -3.28% |
| 3.7만 |
| 2026.09.29 | ₩29,730 | ₩30,118 | ₩29,569 | ₩29,998 | +0.90% | 3.2만 |
|---|
| 2026.09.28 | ₩29,609 | ₩30,011 | ₩29,139 | ₩29,555 | -0.18% | 6.7만 |
|---|
| 2026.09.25 | ₩30,293 | ₩30,293 | ₩28,952 | ₩29,367 | -3.05% | 8.4만 |
|---|
| 2026.09.24 | ₩30,118 | ₩30,950 | ₩29,984 | ₩30,574 | +1.51% | 5만 |
|---|
| 2026.09.23 | ₩30,507 | ₩30,729 | ₩29,823 | ₩29,931 | -1.89% | 6만 |
|---|
| 2026.09.22 | ₩32,210 | ₩32,210 | ₩30,253 | ₩30,507 | -5.29% | 5.8만 |
|---|
| 2026.09.21 | ₩32,425 | ₩32,626 | ₩31,996 | ₩32,398 | -0.08% | 5만 |
|---|
| 2026.09.18 | ₩32,318 | ₩32,395 | ₩31,218 | ₩32,063 | -0.79% | 6.5만 |
|---|
| 2026.09.17 | ₩31,661 | ₩32,774 | ₩31,406 | ₩32,398 | +2.33% | 3.9만 |
|---|
| 2026.09.16 | ₩31,741 | ₩31,969 | ₩31,124 | ₩31,433 | -0.97% | 5.2만 |
|---|
| 2026.09.15 | ₩32,371 | ₩32,975 | ₩31,480 | ₩31,674 | -2.15% | 7.7만 |
|---|
| 2026.09.14 | ₩33,095 | ₩33,095 | ₩30,615 | ₩32,465 | -1.90% | 10.3만 |
|---|
| 2026.09.11 | ₩31,741 | ₩33,042 | ₩31,513 | ₩32,867 | +3.55% | 5.2만 |
|---|
| 2026.09.10 | ₩31,513 | ₩31,992 | ₩31,076 | ₩31,312 | -0.64% | 4만 |
|---|
| 2026.09.09 | ₩31,848 | ₩33,203 | ₩31,097 | ₩31,486 | -1.14% | 8만 |
|---|
| 2026.09.08 | ₩32,049 | ₩32,666 | ₩31,191 | ₩31,835 | -0.67% | 9.2만 |
|---|
| 2026.09.04 | ₩29,783 | ₩32,210 | ₩29,510 | ₩32,116 | +7.83% | 6.2만 |
|---|
| 2026.09.03 | ₩29,126 | ₩30,320 | ₩28,992 | ₩29,783 | +2.26% | 7.9만 |
|---|
| 2026.09.02 | ₩27,691 | ₩29,287 | ₩27,691 | ₩28,831 | +4.12% | 8만 |
|---|
| 2026.09.01 | ₩27,356 | ₩28,013 | ₩27,128 | ₩27,423 | +0.25% | 3.5만 |
|---|
| 2026.08.31 | ₩27,530 | ₩28,026 | ₩26,686 | ₩27,450 | -0.29% | 5.9만 |
|---|
| 2026.08.28 | ₩26,793 | ₩27,772 | ₩26,793 | ₩27,517 | +2.70% | 5.3만 |
|---|
| 2026.08.27 | ₩26,431 | ₩27,195 | ₩26,431 | ₩26,860 | +1.62% | 7.3만 |
|---|
| 2026.08.26 | ₩27,410 | ₩27,879 | ₩26,122 | ₩26,672 | -2.69% | 21.3만 |
|---|
| 2026.08.25 | ₩27,155 | ₩27,705 | ₩26,753 | ₩27,624 | +1.73% | 6.2만 |
|---|
| 2026.08.24 | ₩27,329 | ₩27,577 | ₩26,498 | ₩27,115 | -0.79% | 6.7만 |
|---|
| 2026.08.21 | ₩26,793 | ₩27,866 | ₩26,437 | ₩27,155 | +1.35% | 9.6만 |
|---|
| 2026.08.20 | ₩25,385 | ₩26,659 | ₩25,190 | ₩26,592 | +4.75% | 11.5만 |
|---|
| 2026.08.19 | ₩26,377 | ₩26,417 | ₩25,251 | ₩25,586 | -3.00% | 5.9만 |
|---|
| 2026.08.18 | ₩25,961 | ₩26,618 | ₩25,505 | ₩26,002 | +0.15% | 13.8만 |
|---|
| 2026.08.17 | ₩24,406 | ₩26,028 | ₩24,406 | ₩25,921 | +6.21% | 6.4만 |
|---|
| 2026.08.14 | ₩23,977 | ₩24,875 | ₩23,883 | ₩24,446 | +1.96% | 3.9만 |
|---|
| 2026.08.13 | ₩23,869 | ₩25,371 | ₩23,829 | ₩24,245 | +1.57% | 5.9만 |
|---|
| 2026.08.12 | ₩23,253 | ₩23,709 | ₩22,797 | ₩23,709 | +1.96% | 4.4만 |
|---|
| 2026.08.11 | ₩23,655 | ₩23,655 | ₩22,636 | ₩23,038 | -2.61% | 7.7만 |
|---|
| 2026.08.10 | ₩23,829 | ₩23,856 | ₩23,239 | ₩23,467 | -1.52% | 5.5만 |
|---|
| 2026.08.07 | ₩24,835 | ₩25,110 | ₩23,487 | ₩23,869 | -3.89% | 7.4만 |
|---|
| 2026.08.06 | ₩25,358 | ₩25,586 | ₩24,057 | ₩24,889 | -1.85% | 14.1만 |
|---|
| 2026.08.05 | ₩26,149 | ₩27,007 | ₩24,969 | ₩25,103 | -4.00% | 9.6만 |
|---|
| 2026.08.04 | ₩26,766 | ₩27,383 | ₩24,419 | ₩25,626 | -4.26% | 17.8만 |
|---|
| 2026.08.03 | ₩26,484 | ₩28,053 | ₩25,921 | ₩27,007 | +1.97% | 8.6만 |
|---|
| 2026.07.31 | ₩26,095 | ₩26,806 | ₩25,707 | ₩26,230 | +0.51% | 4.7만 |
|---|
| 2026.07.30 | ₩24,594 | ₩26,082 | ₩24,594 | ₩26,028 | +5.83% | 5.4만 |
|---|
| 2026.07.29 | ₩24,580 | ₩25,774 | ₩24,473 | ₩24,620 | +0.16% | 4.2만 |
|---|
| 2026.07.28 | ₩24,915 | ₩25,492 | ₩24,473 | ₩24,781 | -0.54% | 4만 |
|---|
| 2026.07.27 | ₩25,666 | ₩25,908 | ₩24,151 | ₩24,634 | -4.02% | 5.9만 |
|---|
| 2026.07.24 | ₩25,143 | ₩25,800 | ₩24,607 | ₩25,264 | +0.48% | 3.6만 |
|---|
| 2026.07.23 | ₩24,996 | ₩25,666 | ₩24,862 | ₩25,264 | +1.07% | 4.4만 |
|---|
| 2026.07.22 | ₩25,586 | ₩25,586 | ₩24,433 | ₩25,264 | -1.26% | 5.3만 |
|---|
| 2026.07.21 | ₩25,036 | ₩25,787 | ₩24,527 | ₩25,358 | +1.29% | 5.9만 |
|---|
| 2026.07.20 | ₩25,224 | ₩26,069 | ₩24,969 | ₩24,982 | -0.96% | 4.9만 |
|---|
| 2026.07.17 | ₩26,082 | ₩26,525 | ₩25,063 | ₩25,224 | -3.29% | 7.5만 |
|---|
| 2026.07.16 | ₩26,659 | ₩27,349 | ₩26,109 | ₩26,377 | -1.06% | 8.1만 |
|---|
| 2026.07.15 | ₩26,565 | ₩27,490 | ₩26,424 | ₩26,846 | +1.06% | 10만 |
|---|
| 2026.07.14 | ₩26,283 | ₩27,289 | ₩26,283 | ₩26,739 | +1.73% | 9만 |
|---|
| 2026.07.13 | ₩25,666 | ₩26,645 | ₩25,666 | ₩26,230 | +2.19% | 11.2만 |
|---|
| 2026.07.10 | ₩25,519 | ₩26,015 | ₩25,210 | ₩25,572 | +0.21% | 6만 |
|---|
| 2026.07.09 | ₩25,666 | ₩26,176 | ₩24,996 | ₩25,586 | -0.31% | 9.7만 |
|---|
| 2026.07.08 | ₩25,050 | ₩25,546 | ₩25,023 | ₩25,398 | +1.39% | 5.2만 |
|---|
| 2026.07.07 | ₩24,929 | ₩25,358 | ₩24,540 | ₩25,023 | +0.38% | 6.6만 |
|---|
| 2026.07.06 | ₩24,178 | ₩25,425 | ₩24,178 | ₩24,701 | +2.16% | 6.3만 |
|---|
| 2026.07.02 | ₩24,419 | ₩25,163 | ₩23,675 | ₩24,379 | -0.16% | 9.6만 |
|---|
| 2026.07.01 | ₩23,735 | ₩24,754 | ₩23,585 | ₩24,419 | +2.88% | 8.2만 |
|---|
| 2026.06.30 | ₩24,138 | ₩24,138 | ₩23,092 | ₩23,548 | -2.44% | 6.2만 |
|---|
| 2026.06.29 | ₩23,427 | ₩24,473 | ₩23,414 | ₩24,124 | +2.98% | 6만 |
|---|
| 2026.06.26 | ₩23,615 | ₩24,567 | ₩23,186 | ₩23,427 | -0.80% | 21.6만 |
|---|
| 2026.06.25 | ₩23,655 | ₩24,151 | ₩23,481 | ₩23,816 | +0.68% | 7.3만 |
|---|
| 2026.06.24 | ₩23,521 | ₩24,164 | ₩22,797 | ₩23,628 | +0.46% | 7.7만 |
|---|
| 2026.06.23 | ₩23,373 | ₩24,272 | ₩22,448 | ₩23,548 | +0.75% | 9.8만 |
|---|
| 2026.06.22 | ₩22,542 | ₩23,722 | ₩22,542 | ₩23,306 | +3.39% | 4.7만 |
|---|
| 2026.06.18 | ₩22,274 | ₩22,917 | ₩22,207 | ₩22,663 | +1.75% | 6만 |
|---|
| 2026.06.17 | ₩22,797 | ₩22,998 | ₩21,865 | ₩22,314 | -2.12% | 6.1만 |
|---|
| 2026.06.16 | ₩23,481 | ₩23,494 | ₩22,488 | ₩23,011 | -2.00% | 3.2만 |
|---|
| 2026.06.15 | ₩24,272 | ₩24,321 | ₩23,105 | ₩23,186 | -4.48% | 3.5만 |
|---|
| 2026.06.12 | ₩23,481 | ₩24,325 | ₩23,387 | ₩24,097 | +2.63% | 2.6만 |
|---|
| 2026.06.11 | ₩23,239 | ₩24,278 | ₩22,984 | ₩23,601 | +1.56% | 6.1만 |
|---|
| 2026.06.10 | ₩22,596 | ₩23,695 | ₩22,582 | ₩23,118 | +2.31% | 6.9만 |
|---|
| 2026.06.09 | ₩22,676 | ₩23,038 | ₩22,300 | ₩22,368 | -1.36% | 6.6만 |
|---|
| 2026.06.08 | ₩22,300 | ₩22,622 | ₩22,166 | ₩22,314 | +0.06% | 3.3만 |
|---|
| 2026.06.05 | ₩22,716 | ₩22,877 | ₩22,140 | ₩22,140 | -2.54% | 2.4만 |
|---|
| 2026.06.04 | ₩22,059 | ₩22,703 | ₩22,059 | ₩22,515 | +2.07% | 2.1만 |
|---|
| 2026.06.03 | ₩22,193 | ₩22,355 | ₩21,740 | ₩21,791 | -1.81% | 5.3만 |
|---|
| 2026.06.02 | ₩22,461 | ₩23,051 | ₩22,086 | ₩22,207 | -1.13% | 5.6만 |
|---|
| 2026.06.01 | ₩21,590 | ₩22,756 | ₩21,590 | ₩22,314 | +3.35% | 5.5만 |
|---|
| 2026.05.29 | ₩22,086 | ₩22,502 | ₩21,576 | ₩21,643 | -2.00% | 2.9만 |
|---|
| 2026.05.28 | ₩22,783 | ₩22,797 | ₩21,979 | ₩22,274 | -2.24% | 5.1만 |
|---|
| 2026.05.27 | ₩23,816 | ₩24,785 | ₩22,582 | ₩22,703 | -4.67% | 3.9만 |
|---|
| 2026.05.26 | ₩24,339 | ₩24,754 | ₩23,628 | ₩23,641 | -2.87% | 4만 |
|---|
| 2026.05.22 | ₩24,701 | ₩24,996 | ₩23,266 | ₩23,910 | -3.20% | 3.8만 |
|---|
| 2026.05.21 | ₩24,459 | ₩24,527 | ₩23,776 | ₩24,406 | -0.22% | 2.7만 |
|---|
| 2026.05.20 | ₩23,749 | ₩25,318 | ₩23,749 | ₩24,540 | +3.33% | 3.9만 |
|---|
| 2026.05.19 | ₩24,017 | ₩25,050 | ₩23,816 | ₩23,816 | -0.84% | 3.5만 |
|---|
| 2026.05.18 | ₩24,620 | ₩24,781 | ₩24,004 | ₩24,352 | -1.09% | 2.5만 |
|---|
| 2026.05.15 | ₩25,331 | ₩25,975 | ₩24,567 | ₩24,795 | -2.12% | 3.9만 |
|---|
| 2026.05.14 | ₩25,626 | ₩26,028 | ₩25,177 | ₩25,505 | -0.47% | 4.3만 |
|---|
| 2026.05.13 | ₩24,607 | ₩25,532 | ₩24,607 | ₩25,345 | +3.00% | 2.6만 |
|---|
| 2026.05.12 | ₩24,728 | ₩25,277 | ₩24,151 | ₩25,063 | +1.36% | 5.1만 |
|---|
| 2026.05.11 | ₩25,908 | ₩26,478 | ₩24,741 | ₩25,009 | -3.47% | 3.8만 |
|---|
| 2026.05.08 | ₩25,157 | ₩26,283 | ₩24,962 | ₩25,935 | +3.09% | 4.3만 |
|---|
| 2026.05.07 | ₩24,674 | ₩25,456 | ₩24,661 | ₩25,143 | +1.90% | 5.1만 |
|---|
| 2026.05.06 | ₩24,647 | ₩25,130 | ₩23,910 | ₩24,956 | +1.25% | 3.7만 |
|---|
| 2026.05.05 | ₩22,958 | ₩24,875 | ₩22,958 | ₩24,540 | +6.89% | 7.3만 |
|---|
| 2026.05.04 | ₩22,368 | ₩23,454 | ₩22,274 | ₩22,917 | +2.46% | 3.2만 |
|---|
| 2026.05.01 | ₩23,427 | ₩23,427 | ₩22,394 | ₩22,676 | -3.21% | 3만 |
|---|
| 2026.04.30 | ₩22,689 | ₩23,601 | ₩22,689 | ₩23,172 | +2.13% | 3.5만 |
|---|
| 2026.04.29 | ₩22,864 | ₩23,297 | ₩22,488 | ₩22,864 | 0.00% | 2.9만 |
|---|
| 2026.04.28 | ₩22,140 | ₩23,199 | ₩22,140 | ₩23,065 | +4.18% | 5.5만 |
|---|
| 2026.04.27 | ₩22,220 | ₩23,025 | ₩22,220 | ₩22,327 | +0.48% | 3.8만 |
|---|
| 2026.04.24 | ₩22,046 | ₩22,703 | ₩21,871 | ₩22,260 | +0.97% | 4.6만 |
|---|
| 2026.04.23 | ₩21,724 | ₩22,528 | ₩21,724 | ₩22,140 | +1.91% | 8.7만 |
|---|
| 2026.04.22 | ₩21,804 | ₩22,877 | ₩21,617 | ₩21,617 | -0.86% | 3만 |
|---|
| 2026.04.21 | ₩22,877 | ₩23,400 | ₩21,684 | ₩21,764 | -4.87% | 2.4만 |
|---|
| 2026.04.20 | ₩23,118 | ₩23,427 | ₩22,877 | ₩22,877 | -1.04% | 2.3만 |
|---|
| 2026.04.17 | ₩23,132 | ₩23,628 | ₩22,609 | ₩23,145 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩22,716 | ₩23,078 | ₩22,126 | ₩22,770 | +0.24% | 7.1만 |
|---|
| 2026.04.15 | ₩23,279 | ₩23,517 | ₩22,502 | ₩22,810 | -2.02% | 4.5만 |
|---|
| 2026.04.14 | ₩23,561 | ₩23,963 | ₩23,333 | ₩23,333 | -0.97% | 3.2만 |
|---|
| 2026.04.13 | ₩23,145 | ₩23,601 | ₩23,145 | ₩23,306 | +0.70% | 2.4만 |
|---|
| 2026.04.10 | ₩23,414 | ₩23,910 | ₩22,810 | ₩23,145 | -1.15% | 3.1만 |
|---|
| 2026.04.09 | ₩23,333 | ₩24,024 | ₩23,065 | ₩23,588 | +1.09% | 5.7만 |
|---|
| 2026.04.08 | ₩23,548 | ₩24,030 | ₩23,467 | ₩23,682 | +0.57% | 5.2만 |
|---|
| 2026.04.07 | ₩23,266 | ₩23,682 | ₩22,421 | ₩22,797 | -2.02% | 5.7만 |
|---|
| 2026.04.06 | ₩23,521 | ₩23,856 | ₩22,850 | ₩23,145 | -1.60% | 5.1만 |
|---|
| 2026.04.02 | ₩21,281 | ₩23,373 | ₩21,134 | ₩23,239 | +9.20% | 8만 |
|---|
| 2026.04.01 | ₩21,791 | ₩22,180 | ₩21,389 | ₩21,657 | -0.62% | 7.7만 |
|---|
| 2026.03.31 | ₩20,705 | ₩21,710 | ₩20,430 | ₩20,745 | +0.19% | 3.7만 |
|---|
| 2026.03.30 | ₩20,410 | ₩20,825 | ₩20,383 | ₩20,718 | +1.51% | 4만 |
|---|
| 2026.03.27 | ₩20,235 | ₩20,571 | ₩20,034 | ₩20,168 | -0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩20,101 | ₩20,785 | ₩20,101 | ₩20,517 | +2.07% | 4.5만 |
|---|
| 2026.03.25 | ₩20,718 | ₩20,785 | ₩20,088 | ₩20,329 | -1.88% | 2.5만 |
|---|
| 2026.03.24 | ₩20,651 | ₩21,000 | ₩20,530 | ₩20,584 | -0.32% | 5.3만 |
|---|
| 2026.03.23 | ₩20,825 | ₩21,590 | ₩20,825 | ₩20,960 | +0.64% | 5.4만 |
|---|
| 2026.03.20 | ₩21,375 | ₩21,375 | ₩19,954 | ₩20,316 | -4.96% | 8.5만 |
|---|
| 2026.03.19 | ₩20,906 | ₩21,509 | ₩20,517 | ₩21,214 | +1.48% | 3.8만 |
|---|
| 2026.03.18 | ₩21,000 | ₩21,536 | ₩20,517 | ₩20,946 | -0.26% | 4.9만 |
|---|
| 2026.03.17 | ₩21,013 | ₩21,778 | ₩20,919 | ₩21,161 | +0.70% | 5.1만 |
|---|
| 2026.03.16 | ₩20,973 | ₩21,845 | ₩20,504 | ₩21,000 | +0.13% | 5.8만 |
|---|
| 2026.03.13 | ₩21,255 | ₩21,335 | ₩20,222 | ₩20,584 | -3.15% | 5.2만 |
|---|
| 2026.03.12 | ₩21,885 | ₩22,153 | ₩20,812 | ₩21,389 | -2.27% | 4.3만 |
|---|
| 2026.03.11 | ₩23,494 | ₩23,615 | ₩22,059 | ₩22,220 | -5.42% | 5만 |
|---|
| 2026.03.10 | ₩23,199 | ₩24,419 | ₩23,199 | ₩23,695 | +2.14% | 4.3만 |
|---|
| 2026.03.09 | ₩24,312 | ₩24,312 | ₩23,132 | ₩23,481 | -3.42% | 4.6만 |
|---|
| 2026.03.06 | ₩23,856 | ₩24,781 | ₩23,695 | ₩24,500 | +2.70% | 6.9만 |
|---|
| 2026.03.05 | ₩25,425 | ₩25,425 | ₩23,971 | ₩24,433 | -3.90% | 5.7만 |
|---|
| 2026.03.04 | ₩25,492 | ₩26,203 | ₩25,438 | ₩25,774 | +1.10% | 4.1만 |
|---|
| 2026.03.03 | ₩25,479 | ₩25,921 | ₩24,339 | ₩25,425 | -0.21% | 6.7만 |
|---|
| 2026.03.02 | ₩25,613 | ₩26,545 | ₩24,801 | ₩25,680 | +0.26% | 5.5만 |
|---|
| 2026.02.27 | ₩25,237 | ₩26,082 | ₩25,023 | ₩25,586 | +1.38% | 5.5만 |
|---|
| 2026.02.26 | ₩24,513 | ₩25,579 | ₩24,459 | ₩25,398 | +3.61% | 7만 |
|---|
| 2026.02.25 | ₩24,620 | ₩24,902 | ₩24,312 | ₩24,607 | -0.05% | 5.3만 |
|---|
| 2026.02.24 | ₩24,057 | ₩25,009 | ₩24,057 | ₩24,594 | +2.23% | 3.8만 |
|---|
| 2026.02.23 | ₩24,486 | ₩24,995 | ₩23,950 | ₩24,178 | -1.26% | 7.1만 |
|---|
| 2026.02.20 | ₩26,618 | ₩26,618 | ₩23,883 | ₩24,969 | -6.20% | 15.1만 |
|---|
| 2026.02.19 | ₩25,894 | ₩26,686 | ₩25,613 | ₩26,632 | +2.85% | 5만 |
|---|
| 2026.02.18 | ₩25,613 | ₩26,310 | ₩25,613 | ₩25,666 | +0.21% | 6.5만 |
|---|
| 2026.02.17 | ₩25,841 | ₩26,149 | ₩25,318 | ₩25,519 | -1.25% | 7.1만 |
|---|
| 2026.02.13 | ₩25,130 | ₩25,961 | ₩25,130 | ₩25,894 | +3.04% | 7.8만 |
|---|
| 2026.02.12 | ₩26,095 | ₩26,095 | ₩24,748 | ₩25,157 | -3.60% | 6.2만 |
|---|
| 2026.02.11 | ₩25,800 | ₩26,209 | ₩25,666 | ₩26,055 | +0.99% | 3.5만 |
|---|
| 2026.02.10 | ₩25,599 | ₩26,719 | ₩25,385 | ₩25,626 | +0.10% | 8.3만 |
|---|
| 2026.02.09 | ₩24,875 | ₩25,519 | ₩24,822 | ₩25,385 | +2.05% | 9.8만 |
|---|
| 2026.02.06 | ₩23,963 | ₩24,942 | ₩23,963 | ₩24,902 | +3.92% | 7.2만 |
|---|
| 2026.02.05 | ₩24,594 | ₩24,781 | ₩23,588 | ₩23,829 | -3.11% | 11.1만 |
|---|
| 2026.02.04 | ₩24,379 | ₩24,795 | ₩24,151 | ₩24,701 | +1.32% | 15.1만 |
|---|
| 2026.02.03 | ₩23,467 | ₩24,473 | ₩22,797 | ₩24,138 | +2.86% | 36.9만 |
|---|
| 2026.02.02 | ₩22,005 | ₩22,730 | ₩21,992 | ₩22,475 | +2.13% | 4.5만 |
|---|
| 2026.01.30 | ₩21,992 | ₩22,385 | ₩21,657 | ₩22,166 | +0.79% | 6.2만 |
|---|
| 2026.01.29 | ₩21,925 | ₩22,622 | ₩21,389 | ₩22,569 | +2.94% | 6.8만 |
|---|
| 2026.01.28 | ₩21,348 | ₩21,992 | ₩21,348 | ₩21,791 | +2.07% | 8.4만 |
|---|
| 2026.01.27 | ₩20,799 | ₩21,710 | ₩20,799 | ₩21,348 | +2.64% | 4.4만 |
|---|
| 2026.01.26 | ₩20,530 | ₩21,201 | ₩20,450 | ₩20,799 | +1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩20,034 | ₩20,604 | ₩20,034 | ₩20,437 | +2.01% | 5.1만 |
|---|
| 2026.01.22 | ₩20,638 | ₩20,718 | ₩19,994 | ₩20,088 | -2.66% | 3.4만 |
|---|
| 2026.01.21 | ₩20,369 | ₩20,584 | ₩20,115 | ₩20,517 | +0.72% | 2.3만 |
|---|
| 2026.01.20 | ₩19,860 | ₩20,504 | ₩19,860 | ₩20,383 | +2.63% | 4.3만 |
|---|
| 2026.01.16 | ₩20,276 | ₩20,518 | ₩19,994 | ₩19,994 | -1.39% | 3.9만 |
|---|
| 2026.01.15 | ₩20,222 | ₩20,437 | ₩20,101 | ₩20,369 | +0.73% | 2.4만 |
|---|
| 2026.01.14 | ₩20,101 | ₩20,544 | ₩20,088 | ₩20,289 | +0.93% | 4.4만 |
|---|
| 2026.01.13 | ₩20,128 | ₩20,463 | ₩20,034 | ₩20,061 | -0.33% | 4.7만 |
|---|
| 2026.01.12 | ₩20,168 | ₩20,530 | ₩19,847 | ₩20,235 | +0.33% | 3.1만 |
|---|
| 2026.01.09 | ₩20,866 | ₩20,866 | ₩20,088 | ₩20,302 | -2.70% | 5.5만 |
|---|
| 2026.01.08 | ₩20,597 | ₩21,094 | ₩20,571 | ₩20,906 | +1.50% | 3.4만 |
|---|
| 2026.01.07 | ₩20,611 | ₩20,825 | ₩20,504 | ₩20,745 | +0.65% | 2.4만 |
|---|
| 2026.01.06 | ₩20,249 | ₩20,799 | ₩20,209 | ₩20,651 | +1.99% | 3.8만 |
|---|
| 2026.01.05 | ₩20,369 | ₩20,886 | ₩20,249 | ₩20,316 | -0.26% | 3.8만 |
|---|
| 2026.01.02 | ₩20,718 | ₩20,785 | ₩20,074 | ₩20,369 | -1.68% | 2.3만 |
|---|
| 2025.12.31 | ₩20,839 | ₩21,181 | ₩20,620 | ₩20,665 | -0.84% | 3.3만 |
|---|
| 2025.12.30 | ₩20,262 | ₩20,919 | ₩20,088 | ₩20,825 | +2.78% | 6.6만 |
|---|
| 2025.12.29 | ₩20,396 | ₩20,785 | ₩20,222 | ₩20,316 | -0.39% | 5.6만 |
|---|
| 2025.12.26 | ₩20,396 | ₩20,745 | ₩20,262 | ₩20,611 | +1.05% | 2.7만 |
|---|
| 2025.12.24 | ₩20,289 | ₩20,584 | ₩20,289 | ₩20,477 | +0.93% | 1.1만 |
|---|
| 2025.12.23 | ₩20,450 | ₩20,825 | ₩20,410 | ₩20,437 | -0.07% | 2.1만 |
|---|
| 2025.12.22 | ₩20,584 | ₩21,322 | ₩20,383 | ₩20,651 | +0.33% | 2.9만 |
|---|
| 2025.12.19 | ₩20,705 | ₩20,825 | ₩20,041 | ₩20,396 | -1.49% | 12.7만 |
|---|
| 2025.12.18 | ₩21,053 | ₩21,456 | ₩20,530 | ₩20,624 | -2.04% | 3.7만 |
|---|
| 2025.12.17 | ₩21,187 | ₩21,255 | ₩20,825 | ₩20,986 | -0.95% | 3만 |
|---|
| 2025.12.16 | ₩21,080 | ₩21,402 | ₩21,037 | ₩21,268 | +0.89% | 3.6만 |
|---|
| 2025.12.15 | ₩21,523 | ₩22,014 | ₩20,960 | ₩21,322 | -0.93% | 3.9만 |
|---|
| 2025.12.12 | ₩21,845 | ₩22,126 | ₩21,483 | ₩21,509 | -1.53% | 3.4만 |
|---|
| 2025.12.11 | ₩22,207 | ₩22,504 | ₩21,670 | ₩21,670 | -2.42% | 4.3만 |
|---|
| 2025.12.10 | ₩21,925 | ₩22,629 | ₩21,804 | ₩22,408 | +2.20% | 5.3만 |
|---|
| 2025.12.09 | ₩21,858 | ₩22,247 | ₩21,764 | ₩21,845 | -0.06% | 3.1만 |
|---|
| 2025.12.08 | ₩22,488 | ₩22,569 | ₩22,046 | ₩22,046 | -1.97% | 2.3만 |
|---|
| 2025.12.05 | ₩22,971 | ₩23,051 | ₩22,314 | ₩22,488 | -2.10% | 3.2만 |
|---|
| 2025.12.04 | ₩22,381 | ₩22,998 | ₩22,381 | ₩22,756 | +1.68% | 4.8만 |
|---|
| 2025.12.03 | ₩22,086 | ₩22,944 | ₩21,912 | ₩22,274 | +0.85% | 7.1만 |
|---|
| 2025.12.02 | ₩21,764 | ₩22,113 | ₩21,710 | ₩21,952 | +0.86% | 2.2만 |
|---|
| 2025.12.01 | ₩21,791 | ₩22,408 | ₩21,442 | ₩21,590 | -0.92% | 4.2만 |
|---|
| 2025.11.28 | ₩21,992 | ₩22,126 | ₩21,737 | ₩22,086 | +0.43% | 1.5만 |
|---|
| 2025.11.26 | ₩22,073 | ₩22,126 | ₩21,724 | ₩22,019 | -0.24% | 4.3만 |
|---|
| 2025.11.25 | ₩23,186 | ₩23,561 | ₩21,965 | ₩22,126 | -4.57% | 7.4만 |
|---|
| 2025.11.24 | ₩21,925 | ₩23,212 | ₩21,772 | ₩23,118 | +5.44% | 21만 |
|---|
| 2025.11.21 | ₩18,827 | ₩21,214 | ₩18,827 | ₩20,960 | +11.32% | 14.3만 |
|---|
| 2025.11.20 | ₩19,216 | ₩19,310 | ₩18,506 | ₩18,787 | -2.23% | 3.5만 |
|---|
| 2025.11.19 | ₩18,385 | ₩19,602 | ₩18,385 | ₩18,961 | +3.14% | 4.6만 |
|---|
| 2025.11.18 | ₩18,720 | ₩18,935 | ₩18,519 | ₩18,532 | -1.00% | 5.9만 |
|---|
| 2025.11.17 | ₩18,385 | ₩18,975 | ₩17,460 | ₩18,613 | +1.24% | 10만 |
|---|
| 2025.11.14 | ₩18,264 | ₩18,589 | ₩17,795 | ₩18,519 | +1.40% | 5.3만 |
|---|
| 2025.11.13 | ₩17,446 | ₩18,613 | ₩17,446 | ₩18,398 | +5.46% | 9.2만 |
|---|
| 2025.11.12 | ₩17,446 | ₩17,768 | ₩17,446 | ₩17,661 | +1.23% | 2.6만 |
|---|
| 2025.11.11 | ₩17,084 | ₩17,614 | ₩17,084 | ₩17,446 | +2.12% | 1.9만 |
|---|
| 2025.11.10 | ₩17,057 | ₩17,552 | ₩17,057 | ₩17,325 | +1.57% | 2.3만 |
|---|
| 2025.11.07 | ₩16,910 | ₩17,279 | ₩16,776 | ₩16,977 | +0.40% | 1.7만 |
|---|
| 2025.11.06 | ₩17,446 | ₩17,553 | ₩16,984 | ₩17,017 | -2.46% | 4.1만 |
|---|
| 2025.11.05 | ₩17,352 | ₩17,771 | ₩17,245 | ₩17,674 | +1.85% | 4.3만 |
|---|
| 2025.11.04 | ₩17,030 | ₩17,540 | ₩17,030 | ₩17,258 | +1.34% | 3만 |
|---|
| 2025.11.03 | ₩17,352 | ₩17,513 | ₩17,111 | ₩17,258 | -0.54% | 2.7만 |
|---|
| 2025.10.31 | ₩17,071 | ₩17,446 | ₩17,030 | ₩17,352 | +1.65% | 3.9만 |
|---|
| 2025.10.30 | ₩17,191 | ₩17,419 | ₩17,030 | ₩17,151 | -0.23% | 2.4만 |
|---|
| 2025.10.29 | ₩17,258 | ₩17,634 | ₩17,057 | ₩17,285 | +0.16% | 4.3만 |
|---|
| 2025.10.28 | ₩16,896 | ₩17,359 | ₩16,896 | ₩17,312 | +2.46% | 2.7만 |
|---|
| 2025.10.27 | ₩17,580 | ₩17,889 | ₩16,896 | ₩16,923 | -3.74% | 2.5만 |
|---|
| 2025.10.24 | ₩17,755 | ₩18,291 | ₩17,500 | ₩17,607 | -0.83% | 4.2만 |
|---|
| 2025.10.23 | ₩17,460 | ₩17,721 | ₩17,460 | ₩17,473 | +0.08% | 2.8만 |
|---|
| 2025.10.22 | ₩17,004 | ₩17,419 | ₩16,896 | ₩17,379 | +2.21% | 3.2만 |
|---|
| 2025.10.21 | ₩17,238 | ₩17,312 | ₩16,950 | ₩16,963 | -1.59% | 2.8만 |
|---|
| 2025.10.20 | ₩17,165 | ₩17,748 | ₩17,165 | ₩17,406 | +1.41% | 3만 |
|---|
| 2025.10.17 | ₩16,883 | ₩17,647 | ₩16,883 | ₩17,285 | +2.38% | 5.9만 |
|---|
| 2025.10.16 | ₩17,553 | ₩17,553 | ₩16,481 | ₩16,843 | -4.05% | 5.4만 |
|---|
| 2025.10.15 | ₩18,143 | ₩18,412 | ₩17,111 | ₩17,460 | -3.77% | 9.3만 |
|---|
| 2025.10.14 | ₩17,781 | ₩18,398 | ₩17,626 | ₩18,103 | +1.81% | 8.1만 |
|---|
| 2025.10.13 | ₩18,009 | ₩18,774 | ₩17,835 | ₩18,117 | +0.60% | 7.7만 |
|---|
| 2025.10.10 | ₩19,270 | ₩19,270 | ₩17,667 | ₩18,009 | -6.54% | 11.2만 |
|---|