시장 데이터를 불러오는 중
전체 종목
Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands) 과거 주가
Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands) · CMRE-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands) · CMRE-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,934 | ₩34,147 | ₩33,895 | ₩34,147 | +0.63% | 2.2천 |
| 2026.10.08 | ₩33,974 | ₩34,228 | ₩33,933 | ₩34,067 | +0.28% | 4.6천 |
| 2026.10.07 | ₩34,014 | ₩34,181 | ₩34,014 | ₩34,181 | +0.49% | 2.9천 |
| 2026.10.06 | ₩33,974 | ₩33,974 | ₩33,840 | ₩33,893 | -0.24% | 3.4천 |
| 2026.10.05 | ₩33,907 | ₩33,956 | ₩33,840 | ₩33,893 | -0.04% | 1.6천 |
| 2026.10.02 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 0 |
| 2026.10.01 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 1천 |
| 2026.09.30 | ₩33,840 | ₩33,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,840 |
| ₩33,853 |
| +0.04% |
| 339 |
| 2026.09.29 | ₩34,000 | ₩34,000 | ₩33,934 | ₩33,934 | -0.20% | 2.6천 |
|---|
| 2026.09.28 | ₩33,840 | ₩34,014 | ₩33,693 | ₩34,000 | +0.47% | 3.3천 |
|---|
| 2026.09.25 | ₩33,853 | ₩33,934 | ₩33,827 | ₩33,840 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,960 | ₩33,960 | ₩33,827 | ₩33,960 | 0.00% | 3.5천 |
|---|
| 2026.09.22 | ₩33,960 | ₩34,068 | ₩33,960 | ₩33,960 | 0.00% | 753 |
|---|
| 2026.09.21 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 106 |
|---|
| 2026.09.18 | ₩33,987 | ₩33,987 | ₩33,960 | ₩33,960 | -0.08% | 1천 |
|---|
| 2026.09.17 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 103 |
|---|
| 2026.09.16 | ₩33,893 | ₩34,134 | ₩33,893 | ₩34,134 | +0.71% | 453 |
|---|
| 2026.09.15 | ₩33,867 | ₩34,121 | ₩33,827 | ₩33,860 | -0.02% | 1.8천 |
|---|
| 2026.09.14 | ₩33,987 | ₩34,027 | ₩33,987 | ₩33,987 | 0.00% | 1.4천 |
|---|
| 2026.09.11 | ₩34,000 | ₩34,134 | ₩34,000 | ₩34,027 | +0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩33,920 | ₩34,134 | ₩33,920 | ₩34,134 | +0.63% | 2.1천 |
|---|
| 2026.09.09 | ₩34,134 | ₩34,134 | ₩34,047 | ₩34,121 | -0.04% | 1.2천 |
|---|
| 2026.09.08 | ₩34,134 | ₩34,134 | ₩33,960 | ₩33,960 | -0.51% | 1.5천 |
|---|
| 2026.09.04 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 385 |
|---|
| 2026.09.03 | ₩33,907 | ₩34,201 | ₩33,907 | ₩34,174 | +0.79% | 934 |
|---|
| 2026.09.02 | ₩34,027 | ₩34,027 | ₩33,893 | ₩33,960 | -0.20% | 2.7천 |
|---|
| 2026.09.01 | ₩34,081 | ₩34,087 | ₩33,731 | ₩33,893 | -0.55% | 7.5천 |
|---|
| 2026.08.31 | ₩34,094 | ₩34,101 | ₩33,786 | ₩34,014 | -0.24% | 9천 |
|---|
| 2026.08.28 | ₩34,000 | ₩34,147 | ₩34,000 | ₩34,107 | +0.31% | 2천 |
|---|
| 2026.08.27 | ₩34,161 | ₩34,161 | ₩34,054 | ₩34,054 | -0.31% | 1천 |
|---|
| 2026.08.26 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,081 | ₩34,081 | ₩33,960 | ₩34,081 | 0.00% | 4.8천 |
|---|
| 2026.08.24 | ₩33,960 | ₩33,960 | ₩33,800 | ₩33,880 | -0.24% | 5.8천 |
|---|
| 2026.08.21 | ₩34,518 | ₩34,696 | ₩33,733 | ₩33,960 | -1.62% | 4.7만 |
|---|
| 2026.08.20 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 185 |
|---|
| 2026.08.19 | ₩34,709 | ₩34,709 | ₩34,495 | ₩34,495 | -0.62% | 816 |
|---|
| 2026.08.18 | ₩34,495 | ₩34,522 | ₩34,495 | ₩34,495 | 0.00% | 1.8천 |
|---|
| 2026.08.17 | ₩34,656 | ₩34,656 | ₩34,495 | ₩34,495 | -0.46% | 1천 |
|---|
| 2026.08.14 | ₩34,562 | ₩34,575 | ₩34,562 | ₩34,562 | 0.00% | 777 |
|---|
| 2026.08.13 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 103 |
|---|
| 2026.08.12 | ₩34,549 | ₩34,821 | ₩34,549 | ₩34,629 | +0.23% | 528 |
|---|
| 2026.08.11 | ₩34,535 | ₩34,602 | ₩34,535 | ₩34,602 | +0.19% | 434 |
|---|
| 2026.08.10 | ₩34,709 | ₩34,709 | ₩34,575 | ₩34,575 | -0.39% | 1.2천 |
|---|
| 2026.08.07 | ₩34,575 | ₩34,575 | ₩34,575 | ₩34,575 | 0.00% | 103 |
|---|
| 2026.08.06 | ₩34,562 | ₩34,642 | ₩34,549 | ₩34,642 | +0.23% | 1.5천 |
|---|
| 2026.08.05 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 316 |
|---|
| 2026.08.04 | ₩34,575 | ₩34,642 | ₩34,508 | ₩34,508 | -0.19% | 3.8천 |
|---|
| 2026.08.03 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 427 |
|---|
| 2026.07.31 | ₩34,642 | ₩34,642 | ₩34,602 | ₩34,629 | -0.04% | 3.1천 |
|---|
| 2026.07.30 | ₩34,896 | ₩34,950 | ₩34,590 | ₩34,590 | -0.88% | 2.3천 |
|---|
| 2026.07.29 | ₩34,896 | ₩34,996 | ₩34,896 | ₩34,996 | +0.29% | 1.1천 |
|---|
| 2026.07.28 | ₩34,803 | ₩34,829 | ₩34,803 | ₩34,829 | +0.08% | 670 |
|---|
| 2026.07.27 | ₩35,017 | ₩35,030 | ₩34,789 | ₩35,003 | -0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩34,843 | ₩35,017 | ₩34,843 | ₩35,017 | +0.50% | 704 |
|---|
| 2026.07.23 | ₩35,017 | ₩35,097 | ₩34,896 | ₩35,097 | +0.23% | 1.1천 |
|---|
| 2026.07.22 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 103 |
|---|
| 2026.07.21 | ₩35,097 | ₩35,097 | ₩34,825 | ₩34,990 | -0.30% | 987 |
|---|
| 2026.07.20 | ₩34,856 | ₩34,896 | ₩34,763 | ₩34,896 | +0.12% | 1.9천 |
|---|
| 2026.07.17 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 153 |
|---|
| 2026.07.16 | ₩35,097 | ₩35,284 | ₩34,776 | ₩34,776 | -0.91% | 1.9천 |
|---|
| 2026.07.15 | ₩34,896 | ₩35,217 | ₩34,896 | ₩35,124 | +0.65% | 5.7천 |
|---|
| 2026.07.14 | ₩34,829 | ₩34,896 | ₩34,763 | ₩34,763 | -0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 114 |
|---|
| 2026.07.10 | ₩35,030 | ₩35,284 | ₩34,803 | ₩35,284 | +0.73% | 2.4천 |
|---|
| 2026.07.09 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 103 |
|---|
| 2026.07.08 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 128 |
|---|
| 2026.07.07 | ₩34,896 | ₩35,010 | ₩34,752 | ₩34,910 | +0.04% | 3천 |
|---|
| 2026.07.06 | ₩34,816 | ₩35,240 | ₩34,816 | ₩35,217 | +1.15% | 5.7천 |
|---|
| 2026.07.02 | ₩34,696 | ₩34,843 | ₩34,696 | ₩34,756 | +0.17% | 3.3천 |
|---|
| 2026.07.01 | ₩34,696 | ₩34,893 | ₩34,696 | ₩34,776 | +0.23% | 579 |
|---|
| 2026.06.30 | ₩34,696 | ₩34,776 | ₩34,696 | ₩34,763 | +0.19% | 304 |
|---|
| 2026.06.29 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 203 |
|---|
| 2026.06.26 | ₩34,722 | ₩34,923 | ₩34,722 | ₩34,910 | +0.54% | 697 |
|---|
| 2026.06.25 | ₩34,709 | ₩34,896 | ₩34,709 | ₩34,896 | +0.54% | 400 |
|---|
| 2026.06.24 | ₩34,669 | ₩34,701 | ₩34,669 | ₩34,701 | +0.09% | 426 |
|---|
| 2026.06.23 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 103 |
|---|
| 2026.06.22 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 142 |
|---|
| 2026.06.18 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 103 |
|---|
| 2026.06.17 | ₩34,615 | ₩35,030 | ₩34,615 | ₩35,030 | +1.20% | 6.9천 |
|---|
| 2026.06.16 | ₩34,522 | ₩34,829 | ₩34,522 | ₩34,829 | +0.89% | 1천 |
|---|
| 2026.06.15 | ₩34,495 | ₩34,840 | ₩34,495 | ₩34,562 | +0.19% | 868 |
|---|
| 2026.06.12 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 103 |
|---|
| 2026.06.11 | ₩34,522 | ₩34,696 | ₩34,522 | ₩34,589 | +0.19% | 444 |
|---|
| 2026.06.10 | ₩35,110 | ₩35,110 | ₩34,158 | ₩34,495 | -1.75% | 3.7천 |
|---|
| 2026.06.09 | ₩34,789 | ₩34,789 | ₩34,763 | ₩34,763 | -0.08% | 1.5천 |
|---|
| 2026.06.08 | ₩34,763 | ₩34,923 | ₩34,763 | ₩34,896 | +0.38% | 9.3천 |
|---|
| 2026.06.05 | ₩34,789 | ₩35,057 | ₩34,763 | ₩34,843 | +0.15% | 4.3천 |
|---|
| 2026.06.04 | ₩34,896 | ₩34,963 | ₩34,856 | ₩34,963 | +0.19% | 1.8천 |
|---|
| 2026.06.03 | ₩34,976 | ₩35,473 | ₩34,976 | ₩35,147 | +0.49% | 1.5천 |
|---|
| 2026.06.02 | ₩34,896 | ₩35,264 | ₩34,896 | ₩35,164 | +0.77% | 1천 |
|---|
| 2026.06.01 | ₩34,642 | ₩35,097 | ₩34,642 | ₩35,097 | +1.31% | 1.4천 |
|---|
| 2026.05.29 | ₩34,763 | ₩35,110 | ₩34,763 | ₩35,110 | +1.00% | 2.1천 |
|---|
| 2026.05.28 | ₩34,983 | ₩35,070 | ₩34,807 | ₩34,807 | -0.50% | 428 |
|---|
| 2026.05.27 | ₩35,124 | ₩35,525 | ₩34,950 | ₩35,190 | +0.19% | 3.9천 |
|---|
| 2026.05.26 | ₩35,137 | ₩35,551 | ₩34,492 | ₩35,030 | -0.30% | 2.9천 |
|---|
| 2026.05.22 | ₩34,843 | ₩35,605 | ₩34,843 | ₩35,431 | +1.69% | 1.7만 |
|---|
| 2026.05.21 | ₩34,696 | ₩35,779 | ₩34,682 | ₩35,230 | +1.54% | 1.3천 |
|---|
| 2026.05.20 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩35,097 | ₩35,097 | ₩34,829 | ₩34,829 | -0.76% | 2.1천 |
|---|
| 2026.05.18 | ₩34,535 | ₩35,164 | ₩34,535 | ₩34,829 | +0.85% | 2.5천 |
|---|
| 2026.05.15 | ₩34,896 | ₩34,896 | ₩34,629 | ₩34,629 | -0.77% | 3.3천 |
|---|
| 2026.05.14 | ₩34,495 | ₩34,562 | ₩34,495 | ₩34,562 | +0.19% | 1.3천 |
|---|
| 2026.05.13 | ₩34,361 | ₩34,367 | ₩34,361 | ₩34,367 | +0.02% | 682 |
|---|
| 2026.05.12 | ₩34,361 | ₩34,562 | ₩34,361 | ₩34,361 | 0.00% | 6.7천 |
|---|
| 2026.05.11 | ₩34,589 | ₩34,589 | ₩34,468 | ₩34,468 | -0.35% | 777 |
|---|
| 2026.05.08 | ₩34,562 | ₩34,562 | ₩34,562 | ₩34,562 | 0.00% | 283 |
|---|
| 2026.05.07 | ₩35,017 | ₩35,017 | ₩34,295 | ₩34,295 | -2.06% | 731 |
|---|
| 2026.05.06 | ₩35,489 | ₩35,489 | ₩34,428 | ₩35,124 | -1.03% | 4천 |
|---|
| 2026.05.05 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 584 |
|---|
| 2026.05.04 | ₩34,575 | ₩34,575 | ₩34,413 | ₩34,413 | -0.47% | 473 |
|---|
| 2026.05.01 | ₩34,375 | ₩34,589 | ₩34,375 | ₩34,589 | +0.62% | 835 |
|---|
| 2026.04.30 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 1천 |
|---|
| 2026.04.28 | ₩34,896 | ₩35,164 | ₩34,883 | ₩34,883 | -0.04% | 819 |
|---|
| 2026.04.27 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,147 | ₩34,829 | ₩34,134 | ₩34,829 | +2.00% | 523 |
|---|
| 2026.04.23 | ₩34,669 | ₩34,763 | ₩34,669 | ₩34,763 | +0.27% | 706 |
|---|
| 2026.04.22 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,535 | ₩34,829 | ₩34,194 | ₩34,194 | -0.99% | 1.6천 |
|---|
| 2026.04.20 | ₩34,228 | ₩34,361 | ₩34,228 | ₩34,241 | +0.04% | 459 |
|---|
| 2026.04.17 | ₩34,335 | ₩34,722 | ₩34,094 | ₩34,094 | -0.70% | 1.3천 |
|---|
| 2026.04.16 | ₩34,763 | ₩34,763 | ₩34,428 | ₩34,428 | -0.96% | 5.7천 |
|---|
| 2026.04.15 | ₩35,018 | ₩35,018 | ₩34,254 | ₩34,254 | -2.18% | 1.2천 |
|---|
| 2026.04.14 | ₩34,856 | ₩34,856 | ₩34,629 | ₩34,629 | -0.65% | 1.7천 |
|---|
| 2026.04.13 | ₩34,642 | ₩35,431 | ₩34,642 | ₩35,431 | +2.28% | 1.6천 |
|---|
| 2026.04.10 | ₩34,468 | ₩35,324 | ₩34,455 | ₩34,562 | +0.27% | 2천 |
|---|
| 2026.04.09 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩35,271 | ₩35,498 | ₩34,736 | ₩34,736 | -1.52% | 1.1천 |
|---|
| 2026.04.07 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩34,375 | ₩35,003 | ₩34,375 | ₩34,696 | +0.93% | 2.3천 |
|---|
| 2026.04.02 | ₩34,789 | ₩35,217 | ₩34,508 | ₩34,789 | 0.00% | 2.6천 |
|---|
| 2026.04.01 | ₩34,950 | ₩35,129 | ₩34,950 | ₩35,129 | +0.51% | 447 |
|---|
| 2026.03.31 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 266 |
|---|
| 2026.03.30 | ₩34,763 | ₩34,763 | ₩34,763 | ₩34,763 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩34,763 | ₩35,150 | ₩34,763 | ₩34,763 | +0.00% | 4.2천 |
|---|
| 2026.03.26 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 1.5천 |
|---|
| 2026.03.25 | ₩34,963 | ₩35,257 | ₩34,764 | ₩35,124 | +0.46% | 1.4천 |
|---|
| 2026.03.24 | ₩34,763 | ₩35,150 | ₩34,749 | ₩35,150 | +1.12% | 3.6천 |
|---|
| 2026.03.23 | ₩35,164 | ₩35,190 | ₩35,164 | ₩35,164 | 0.00% | 514 |
|---|
| 2026.03.20 | ₩34,763 | ₩35,204 | ₩34,629 | ₩35,070 | +0.88% | 7.9천 |
|---|
| 2026.03.19 | ₩34,442 | ₩34,896 | ₩34,067 | ₩34,896 | +1.32% | 1.2만 |
|---|
| 2026.03.18 | ₩34,669 | ₩34,669 | ₩34,195 | ₩34,428 | -0.69% | 1.6천 |
|---|
| 2026.03.17 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩34,368 | ₩34,368 | ₩34,268 | ₩34,305 | -0.18% | 515 |
|---|
| 2026.03.13 | ₩34,522 | ₩34,629 | ₩33,914 | ₩34,254 | -0.77% | 1.9만 |
|---|
| 2026.03.12 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩34,749 | ₩34,763 | ₩34,515 | ₩34,515 | -0.67% | 1 |
|---|
| 2026.03.09 | ₩34,682 | ₩34,789 | ₩34,508 | ₩34,508 | -0.50% | 1 |
|---|
| 2026.03.06 | ₩34,722 | ₩34,722 | ₩34,495 | ₩34,495 | -0.65% | 1 |
|---|
| 2026.03.05 | ₩34,589 | ₩34,722 | ₩34,537 | ₩34,537 | -0.15% | 1 |
|---|
| 2026.03.04 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,495 | ₩34,589 | ₩34,495 | ₩34,542 | +0.14% | 1 |
|---|
| 2026.03.02 | ₩34,575 | ₩34,589 | ₩34,495 | ₩34,589 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,589 | ₩34,589 | ₩34,495 | ₩34,508 | -0.23% | 1 |
|---|
| 2026.02.26 | ₩34,495 | ₩34,495 | ₩34,495 | ₩34,495 | 0.00% | 450 |
|---|
| 2026.02.25 | ₩34,495 | ₩34,589 | ₩34,495 | ₩34,589 | +0.27% | 1 |
|---|
| 2026.02.24 | ₩34,388 | ₩34,388 | ₩34,362 | ₩34,362 | -0.08% | 1 |
|---|
| 2026.02.23 | ₩34,228 | ₩34,589 | ₩34,228 | ₩34,389 | +0.47% | 1 |
|---|
| 2026.02.20 | ₩34,495 | ₩34,495 | ₩34,228 | ₩34,228 | -0.78% | 2천 |
|---|
| 2026.02.19 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 1.5천 |
|---|
| 2026.02.18 | ₩34,316 | ₩34,361 | ₩34,201 | ₩34,305 | -0.03% | 3.1천 |
|---|
| 2026.02.17 | ₩34,375 | ₩34,375 | ₩34,361 | ₩34,362 | -0.04% | 700 |
|---|
| 2026.02.13 | ₩34,562 | ₩34,562 | ₩34,429 | ₩34,429 | -0.38% | 1.7천 |
|---|
| 2026.02.12 | ₩34,348 | ₩34,496 | ₩34,241 | ₩34,443 | +0.28% | 1천 |
|---|
| 2026.02.11 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩34,361 | ₩34,395 | ₩34,361 | ₩34,379 | +0.05% | 905 |
|---|
| 2026.02.09 | ₩34,442 | ₩34,442 | ₩34,335 | ₩34,335 | -0.31% | 1.6천 |
|---|
| 2026.02.06 | ₩34,348 | ₩34,415 | ₩34,146 | ₩34,335 | -0.04% | 1천 |
|---|
| 2026.02.05 | ₩34,335 | ₩34,335 | ₩34,174 | ₩34,174 | -0.47% | 541 |
|---|
| 2026.02.04 | ₩34,254 | ₩34,375 | ₩34,147 | ₩34,147 | -0.31% | 1.7천 |
|---|
| 2026.02.03 | ₩34,361 | ₩34,415 | ₩34,147 | ₩34,415 | +0.16% | 3천 |
|---|
| 2026.02.02 | ₩34,428 | ₩34,428 | ₩34,147 | ₩34,147 | -0.82% | 213 |
|---|
| 2026.01.30 | ₩34,361 | ₩34,428 | ₩34,107 | ₩34,428 | +0.19% | 708 |
|---|
| 2026.01.29 | ₩34,355 | ₩34,355 | ₩34,355 | ₩34,355 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩34,355 | ₩34,355 | ₩34,355 | ₩34,355 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩34,134 | ₩34,355 | ₩34,134 | ₩34,355 | +0.65% | 834 |
|---|
| 2026.01.26 | ₩34,121 | ₩34,442 | ₩34,107 | ₩34,275 | +0.45% | 2.2천 |
|---|
| 2026.01.23 | ₩34,455 | ₩34,455 | ₩34,107 | ₩34,107 | -1.01% | 2.4천 |
|---|
| 2026.01.22 | ₩34,134 | ₩34,390 | ₩34,107 | ₩34,390 | +0.75% | 3.9천 |
|---|
| 2026.01.21 | ₩34,388 | ₩34,402 | ₩34,147 | ₩34,161 | -0.66% | 1.6천 |
|---|
| 2026.01.20 | ₩34,295 | ₩34,575 | ₩34,295 | ₩34,575 | +0.82% | 2천 |
|---|
| 2026.01.16 | ₩34,522 | ₩34,589 | ₩34,522 | ₩34,549 | +0.08% | 968 |
|---|
| 2026.01.15 | ₩34,468 | ₩34,468 | ₩34,379 | ₩34,379 | -0.26% | 553 |
|---|
| 2026.01.14 | ₩34,321 | ₩34,562 | ₩34,121 | ₩34,288 | -0.10% | 7.5천 |
|---|
| 2026.01.13 | ₩34,869 | ₩34,963 | ₩34,428 | ₩34,732 | -0.39% | 6.9천 |
|---|
| 2026.01.12 | ₩34,749 | ₩35,024 | ₩34,749 | ₩35,024 | +0.79% | 1.3천 |
|---|
| 2026.01.09 | ₩34,495 | ₩34,749 | ₩34,428 | ₩34,749 | +0.74% | 4.1천 |
|---|
| 2026.01.08 | ₩34,375 | ₩34,495 | ₩34,268 | ₩34,495 | +0.35% | 5.2천 |
|---|
| 2026.01.07 | ₩34,201 | ₩34,529 | ₩34,201 | ₩34,529 | +0.96% | 1.4천 |
|---|
| 2026.01.06 | ₩34,274 | ₩34,307 | ₩34,121 | ₩34,281 | +0.02% | 2.3천 |
|---|
| 2026.01.05 | ₩34,137 | ₩34,137 | ₩34,107 | ₩34,121 | -0.05% | 1.1천 |
|---|
| 2026.01.02 | ₩34,442 | ₩34,562 | ₩34,078 | ₩34,226 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩34,041 | ₩34,161 | ₩34,041 | ₩34,094 | +0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩34,201 | ₩34,201 | ₩34,152 | ₩34,152 | -0.14% | 702 |
|---|
| 2025.12.29 | ₩34,107 | ₩34,371 | ₩34,041 | ₩34,054 | -0.16% | 3.7천 |
|---|
| 2025.12.26 | ₩34,763 | ₩35,284 | ₩34,000 | ₩34,067 | -2.00% | 1.6만 |
|---|
| 2025.12.24 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩34,575 | ₩34,602 | ₩34,575 | ₩34,602 | +0.08% | 314 |
|---|
| 2025.12.22 | ₩34,615 | ₩34,756 | ₩34,602 | ₩34,609 | -0.02% | 1.7천 |
|---|
| 2025.12.19 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 526 |
|---|
| 2025.12.18 | ₩34,615 | ₩34,896 | ₩34,615 | ₩34,883 | +0.77% | 657 |
|---|
| 2025.12.17 | ₩34,749 | ₩34,749 | ₩34,241 | ₩34,602 | -0.42% | 1.1천 |
|---|
| 2025.12.16 | ₩34,736 | ₩34,749 | ₩34,696 | ₩34,749 | +0.04% | 1.2천 |
|---|
| 2025.12.15 | ₩34,763 | ₩34,763 | ₩34,428 | ₩34,428 | -0.96% | 569 |
|---|
| 2025.12.12 | ₩34,763 | ₩34,763 | ₩34,589 | ₩34,629 | -0.38% | 5.7천 |
|---|
| 2025.12.11 | ₩34,694 | ₩34,694 | ₩34,694 | ₩34,694 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩34,201 | ₩34,268 | ₩34,201 | ₩34,228 | +0.08% | 1.3천 |
|---|
| 2025.12.01 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩34,027 | ₩34,201 | ₩34,027 | ₩34,201 | +0.51% | 2.3천 |
|---|
| 2025.11.26 | ₩33,912 | ₩34,000 | ₩33,893 | ₩34,000 | +0.26% | 2.4천 |
|---|
| 2025.11.25 | ₩33,960 | ₩34,027 | ₩33,867 | ₩33,894 | -0.20% | 4.3천 |
|---|
| 2025.11.24 | ₩33,960 | ₩33,960 | ₩33,800 | ₩33,920 | -0.12% | 1.1천 |
|---|
| 2025.11.21 | ₩33,760 | ₩34,047 | ₩33,693 | ₩33,947 | +0.55% | 3.2천 |
|---|
| 2025.11.20 | ₩33,733 | ₩33,786 | ₩33,733 | ₩33,746 | +0.04% | 1.1천 |
|---|
| 2025.11.19 | ₩33,827 | ₩34,061 | ₩33,827 | ₩34,061 | +0.69% | 686 |
|---|
| 2025.11.18 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,893 | ₩33,907 | ₩33,827 | ₩33,839 | -0.16% | 2.4천 |
|---|
| 2025.11.14 | ₩33,960 | ₩34,014 | ₩33,693 | ₩33,827 | -0.39% | 1.7천 |
|---|
| 2025.11.13 | ₩34,147 | ₩34,147 | ₩33,880 | ₩34,027 | -0.35% | 1천 |
|---|
| 2025.11.12 | ₩34,188 | ₩34,188 | ₩33,867 | ₩33,947 | -0.70% | 1.8천 |
|---|
| 2025.11.11 | ₩34,308 | ₩34,308 | ₩34,107 | ₩34,107 | -0.58% | 586 |
|---|
| 2025.11.10 | ₩34,165 | ₩34,471 | ₩33,853 | ₩34,471 | +0.89% | 841 |
|---|
| 2025.11.07 | ₩33,960 | ₩34,355 | ₩33,700 | ₩33,827 | -0.39% | 2.2천 |
|---|
| 2025.11.06 | ₩33,960 | ₩34,264 | ₩33,693 | ₩33,827 | -0.39% | 3.5천 |
|---|
| 2025.11.05 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,054 | ₩34,054 | ₩33,987 | ₩33,987 | -0.20% | 560 |
|---|
| 2025.11.03 | ₩34,482 | ₩34,482 | ₩33,974 | ₩34,068 | -1.20% | 568 |
|---|
| 2025.10.31 | ₩34,428 | ₩34,428 | ₩34,029 | ₩34,402 | -0.08% | 1.2천 |
|---|
| 2025.10.30 | ₩34,562 | ₩34,602 | ₩34,562 | ₩34,562 | 0.00% | 442 |
|---|
| 2025.10.29 | ₩34,041 | ₩34,094 | ₩34,014 | ₩34,094 | +0.16% | 2천 |
|---|
| 2025.10.28 | ₩33,853 | ₩33,947 | ₩33,853 | ₩33,893 | +0.12% | 2.7천 |
|---|
| 2025.10.27 | ₩34,020 | ₩34,051 | ₩33,853 | ₩33,947 | -0.22% | 1.8천 |
|---|
| 2025.10.24 | ₩33,987 | ₩34,014 | ₩33,947 | ₩33,947 | -0.12% | 4.1천 |
|---|
| 2025.10.23 | ₩33,927 | ₩34,014 | ₩33,927 | ₩33,947 | +0.06% | 1.2천 |
|---|
| 2025.10.22 | ₩34,188 | ₩34,228 | ₩33,733 | ₩34,027 | -0.47% | 9.9천 |
|---|
| 2025.10.21 | ₩34,295 | ₩34,295 | ₩34,182 | ₩34,182 | -0.33% | 600 |
|---|
| 2025.10.20 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 148 |
|---|
| 2025.10.17 | ₩34,763 | ₩34,763 | ₩34,094 | ₩34,094 | -1.92% | 6.8천 |
|---|
| 2025.10.16 | ₩35,164 | ₩35,204 | ₩34,976 | ₩34,976 | -0.53% | 3.5천 |
|---|
| 2025.10.15 | ₩35,204 | ₩35,204 | ₩34,976 | ₩35,137 | -0.19% | 2.6천 |
|---|
| 2025.10.14 | ₩35,431 | ₩35,632 | ₩35,097 | ₩35,565 | +0.38% | 5천 |
|---|
| 2025.10.13 | ₩35,899 | ₩36,233 | ₩35,899 | ₩36,233 | +0.93% | 402 |
|---|
| 2025.10.10 | ₩35,137 | ₩36,100 | ₩35,124 | ₩35,765 | +1.79% | 1.7천 |
|---|