시장 데이터를 불러오는 중
전체 종목
Costamare Inc. Perpetual Preferred Series C (Marshall Islands) 과거 주가
Costamare Inc. Perpetual Preferred Series C (Marshall Islands) · CMRE-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costamare Inc. Perpetual Preferred Series C (Marshall Islands) · CMRE-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,491 | ₩35,491 | ₩35,357 | ₩35,357 | -0.38% | 4.8천 |
| 2026.10.08 | ₩35,718 | ₩35,718 | ₩35,452 | ₩35,478 | -0.67% | 2.2천 |
| 2026.10.07 | ₩35,424 | ₩35,824 | ₩35,424 | ₩35,824 | +1.13% | 5.5천 |
| 2026.10.06 | ₩35,437 | ₩35,624 | ₩35,437 | ₩35,451 | +0.04% | 1.2천 |
| 2026.10.05 | ₩35,477 | ₩35,564 | ₩35,371 | ₩35,437 | -0.11% | 2.2천 |
| 2026.10.02 | ₩35,971 | ₩35,971 | ₩35,479 | ₩35,479 | -1.37% | 2.8천 |
| 2026.10.01 | ₩35,718 | ₩35,931 | ₩35,584 | ₩35,584 | -0.37% | 2.9천 |
| 2026.09.30 | ₩35,731 | ₩36,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,731 |
| ₩35,931 |
| +0.56% |
| 3.3천 |
| 2026.09.29 | ₩35,464 | ₩36,224 | ₩35,464 | ₩35,811 | +0.98% | 4.6천 |
|---|
| 2026.09.28 | ₩35,451 | ₩35,824 | ₩35,451 | ₩35,691 | +0.68% | 6.4천 |
|---|
| 2026.09.25 | ₩35,397 | ₩35,535 | ₩35,397 | ₩35,535 | +0.39% | 329 |
|---|
| 2026.09.24 | ₩35,557 | ₩35,571 | ₩35,437 | ₩35,571 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩35,469 | ₩35,758 | ₩35,357 | ₩35,571 | +0.29% | 8천 |
|---|
| 2026.09.22 | ₩36,158 | ₩36,158 | ₩35,557 | ₩35,796 | -1.00% | 4.4천 |
|---|
| 2026.09.21 | ₩36,018 | ₩36,018 | ₩35,879 | ₩35,879 | -0.39% | 931 |
|---|
| 2026.09.18 | ₩36,145 | ₩36,145 | ₩35,357 | ₩35,878 | -0.74% | 2.3천 |
|---|
| 2026.09.17 | ₩35,504 | ₩35,858 | ₩35,504 | ₩35,517 | +0.04% | 3.6천 |
|---|
| 2026.09.16 | ₩35,491 | ₩35,491 | ₩35,491 | ₩35,491 | 0.00% | 243 |
|---|
| 2026.09.15 | ₩35,504 | ₩35,844 | ₩35,357 | ₩35,491 | -0.04% | 4.6천 |
|---|
| 2026.09.14 | ₩35,624 | ₩35,824 | ₩35,611 | ₩35,611 | -0.04% | 880 |
|---|
| 2026.09.11 | ₩35,704 | ₩35,704 | ₩35,611 | ₩35,651 | -0.15% | 967 |
|---|
| 2026.09.10 | ₩35,798 | ₩35,824 | ₩35,664 | ₩35,784 | -0.04% | 6.3천 |
|---|
| 2026.09.09 | ₩35,678 | ₩36,231 | ₩35,678 | ₩35,944 | +0.75% | 2.1만 |
|---|
| 2026.09.08 | ₩35,798 | ₩35,924 | ₩35,798 | ₩35,906 | +0.30% | 3.1천 |
|---|
| 2026.09.04 | ₩35,744 | ₩35,984 | ₩35,678 | ₩35,678 | -0.19% | 613 |
|---|
| 2026.09.03 | ₩35,598 | ₩36,024 | ₩35,598 | ₩35,891 | +0.82% | 1.7천 |
|---|
| 2026.09.02 | ₩35,571 | ₩35,958 | ₩35,571 | ₩35,661 | +0.25% | 3.5천 |
|---|
| 2026.09.01 | ₩35,624 | ₩36,158 | ₩35,610 | ₩35,784 | +0.45% | 2.7천 |
|---|
| 2026.08.31 | ₩35,598 | ₩35,891 | ₩35,557 | ₩35,738 | +0.39% | 1.2천 |
|---|
| 2026.08.28 | ₩35,784 | ₩36,024 | ₩35,704 | ₩35,704 | -0.22% | 1천 |
|---|
| 2026.08.27 | ₩35,704 | ₩35,864 | ₩35,704 | ₩35,864 | +0.45% | 463 |
|---|
| 2026.08.26 | ₩35,691 | ₩35,958 | ₩35,691 | ₩35,771 | +0.22% | 5.5천 |
|---|
| 2026.08.25 | ₩35,491 | ₩35,851 | ₩35,457 | ₩35,691 | +0.56% | 2.5천 |
|---|
| 2026.08.24 | ₩35,531 | ₩35,811 | ₩35,531 | ₩35,557 | +0.08% | 1.6천 |
|---|
| 2026.08.21 | ₩35,638 | ₩35,654 | ₩35,524 | ₩35,654 | +0.05% | 3.8천 |
|---|
| 2026.08.20 | ₩35,384 | ₩35,571 | ₩35,357 | ₩35,357 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,524 | ₩35,524 | ₩35,524 | ₩35,524 | 0.00% | 383 |
|---|
| 2026.08.18 | ₩35,451 | ₩35,811 | ₩35,451 | ₩35,537 | +0.24% | 2.2천 |
|---|
| 2026.08.17 | ₩35,491 | ₩35,604 | ₩35,424 | ₩35,457 | -0.09% | 4.4천 |
|---|
| 2026.08.14 | ₩35,651 | ₩35,651 | ₩35,598 | ₩35,598 | -0.15% | 3.3천 |
|---|
| 2026.08.13 | ₩35,424 | ₩35,557 | ₩35,424 | ₩35,491 | +0.19% | 1.6천 |
|---|
| 2026.08.12 | ₩35,477 | ₩35,557 | ₩35,371 | ₩35,397 | -0.23% | 4.7천 |
|---|
| 2026.08.11 | ₩35,544 | ₩35,557 | ₩35,424 | ₩35,437 | -0.30% | 3.6천 |
|---|
| 2026.08.10 | ₩35,571 | ₩35,731 | ₩35,371 | ₩35,571 | 0.00% | 6.2천 |
|---|
| 2026.08.07 | ₩35,424 | ₩35,744 | ₩35,424 | ₩35,731 | +0.87% | 1.7천 |
|---|
| 2026.08.06 | ₩35,357 | ₩35,758 | ₩35,357 | ₩35,491 | +0.38% | 3.1천 |
|---|
| 2026.08.05 | ₩35,504 | ₩35,771 | ₩35,504 | ₩35,771 | +0.75% | 1.9천 |
|---|
| 2026.08.04 | ₩35,397 | ₩35,811 | ₩35,397 | ₩35,677 | +0.79% | 4.6천 |
|---|
| 2026.08.03 | ₩35,357 | ₩35,531 | ₩35,357 | ₩35,491 | +0.38% | 1.9천 |
|---|
| 2026.07.31 | ₩35,357 | ₩35,691 | ₩35,357 | ₩35,517 | +0.45% | 693 |
|---|
| 2026.07.30 | ₩35,371 | ₩35,757 | ₩35,371 | ₩35,517 | +0.41% | 2.7천 |
|---|
| 2026.07.29 | ₩35,357 | ₩35,524 | ₩35,357 | ₩35,524 | +0.47% | 421 |
|---|
| 2026.07.28 | ₩35,357 | ₩35,497 | ₩35,357 | ₩35,371 | +0.04% | 1.6천 |
|---|
| 2026.07.27 | ₩35,397 | ₩35,557 | ₩35,384 | ₩35,497 | +0.28% | 954 |
|---|
| 2026.07.24 | ₩35,037 | ₩35,702 | ₩35,037 | ₩35,702 | +1.90% | 2.5천 |
|---|
| 2026.07.23 | ₩35,091 | ₩35,311 | ₩35,091 | ₩35,224 | +0.38% | 2.5천 |
|---|
| 2026.07.22 | ₩35,331 | ₩35,357 | ₩35,104 | ₩35,224 | -0.30% | 2.6천 |
|---|
| 2026.07.21 | ₩35,664 | ₩35,664 | ₩35,277 | ₩35,384 | -0.79% | 3.4천 |
|---|
| 2026.07.20 | ₩35,237 | ₩35,744 | ₩35,237 | ₩35,584 | +0.98% | 4.3천 |
|---|
| 2026.07.17 | ₩35,718 | ₩35,718 | ₩35,317 | ₩35,477 | -0.67% | 1천 |
|---|
| 2026.07.16 | ₩35,811 | ₩35,811 | ₩35,464 | ₩35,771 | -0.11% | 3.3천 |
|---|
| 2026.07.15 | ₩35,811 | ₩35,811 | ₩35,291 | ₩35,811 | 0.00% | 2.5천 |
|---|
| 2026.07.14 | ₩35,131 | ₩35,831 | ₩35,131 | ₩35,811 | +1.94% | 2.6천 |
|---|
| 2026.07.13 | ₩36,225 | ₩36,478 | ₩36,051 | ₩36,451 | +0.63% | 4.7천 |
|---|
| 2026.07.10 | ₩36,398 | ₩36,398 | ₩36,038 | ₩36,038 | -0.99% | 4.7천 |
|---|
| 2026.07.09 | ₩35,784 | ₩36,217 | ₩35,784 | ₩35,851 | +0.19% | 1.1천 |
|---|
| 2026.07.08 | ₩35,904 | ₩36,291 | ₩35,544 | ₩35,683 | -0.62% | 1.5천 |
|---|
| 2026.07.07 | ₩36,291 | ₩36,291 | ₩35,981 | ₩36,238 | -0.15% | 7.1천 |
|---|
| 2026.07.06 | ₩36,011 | ₩36,075 | ₩36,011 | ₩36,051 | +0.11% | 2.1천 |
|---|
| 2026.07.02 | ₩35,557 | ₩36,411 | ₩35,557 | ₩36,385 | +2.33% | 1.5만 |
|---|
| 2026.07.01 | ₩35,718 | ₩35,718 | ₩35,651 | ₩35,658 | -0.17% | 2.1천 |
|---|
| 2026.06.30 | ₩35,638 | ₩35,811 | ₩35,517 | ₩35,517 | -0.34% | 1.8천 |
|---|
| 2026.06.29 | ₩35,491 | ₩35,790 | ₩35,491 | ₩35,531 | +0.11% | 2.2천 |
|---|
| 2026.06.26 | ₩35,544 | ₩35,624 | ₩35,517 | ₩35,517 | -0.08% | 1.7천 |
|---|
| 2026.06.25 | ₩35,651 | ₩35,824 | ₩35,584 | ₩35,824 | +0.49% | 1.7천 |
|---|
| 2026.06.24 | ₩35,624 | ₩35,838 | ₩35,624 | ₩35,838 | +0.60% | 2.6천 |
|---|
| 2026.06.23 | ₩35,798 | ₩35,798 | ₩35,557 | ₩35,658 | -0.39% | 1.3만 |
|---|
| 2026.06.22 | ₩35,823 | ₩36,678 | ₩35,771 | ₩35,837 | +0.04% | 4.1만 |
|---|
| 2026.06.18 | ₩36,185 | ₩36,718 | ₩36,011 | ₩36,011 | -0.48% | 1.6천 |
|---|
| 2026.06.17 | ₩35,918 | ₩36,718 | ₩35,918 | ₩36,358 | +1.23% | 1.5만 |
|---|
| 2026.06.16 | ₩35,891 | ₩36,185 | ₩35,891 | ₩36,024 | +0.37% | 2천 |
|---|
| 2026.06.15 | ₩35,624 | ₩36,186 | ₩35,624 | ₩36,186 | +1.58% | 1.6천 |
|---|
| 2026.06.12 | ₩35,904 | ₩36,291 | ₩35,758 | ₩36,225 | +0.89% | 1.8천 |
|---|
| 2026.06.11 | ₩36,278 | ₩36,278 | ₩35,984 | ₩36,091 | -0.51% | 3.1천 |
|---|
| 2026.06.10 | ₩35,691 | ₩35,984 | ₩35,691 | ₩35,984 | +0.82% | 1.7천 |
|---|
| 2026.06.09 | ₩35,784 | ₩35,864 | ₩35,664 | ₩35,864 | +0.22% | 6.9천 |
|---|
| 2026.06.08 | ₩35,638 | ₩35,784 | ₩35,571 | ₩35,571 | -0.19% | 447 |
|---|
| 2026.06.05 | ₩35,651 | ₩35,784 | ₩35,651 | ₩35,784 | +0.37% | 2.4천 |
|---|
| 2026.06.04 | ₩35,557 | ₩35,824 | ₩35,557 | ₩35,824 | +0.75% | 3.5천 |
|---|
| 2026.06.03 | ₩35,851 | ₩35,851 | ₩35,647 | ₩35,651 | -0.56% | 3.6천 |
|---|
| 2026.06.02 | ₩35,718 | ₩35,784 | ₩35,557 | ₩35,784 | +0.19% | 4.7천 |
|---|
| 2026.06.01 | ₩35,251 | ₩35,611 | ₩35,237 | ₩35,597 | +0.98% | 6.8천 |
|---|
| 2026.05.29 | ₩35,424 | ₩35,598 | ₩35,424 | ₩35,491 | +0.19% | 1.2천 |
|---|
| 2026.05.28 | ₩35,464 | ₩35,611 | ₩35,424 | ₩35,517 | +0.15% | 2.9천 |
|---|
| 2026.05.27 | ₩35,424 | ₩35,611 | ₩35,424 | ₩35,611 | +0.53% | 1.5천 |
|---|
| 2026.05.26 | ₩35,544 | ₩35,544 | ₩35,517 | ₩35,517 | -0.08% | 679 |
|---|
| 2026.05.22 | ₩35,171 | ₩35,584 | ₩35,171 | ₩35,397 | +0.64% | 6.8천 |
|---|
| 2026.05.21 | ₩35,477 | ₩35,499 | ₩35,337 | ₩35,337 | -0.39% | 2.5천 |
|---|
| 2026.05.20 | ₩35,291 | ₩35,384 | ₩35,291 | ₩35,384 | +0.26% | 1.5천 |
|---|
| 2026.05.19 | ₩35,224 | ₩35,357 | ₩35,146 | ₩35,251 | +0.08% | 4.1천 |
|---|
| 2026.05.18 | ₩35,131 | ₩35,372 | ₩35,131 | ₩35,371 | +0.68% | 5.3천 |
|---|
| 2026.05.15 | ₩35,131 | ₩35,317 | ₩35,104 | ₩35,251 | +0.34% | 1.6만 |
|---|
| 2026.05.14 | ₩35,144 | ₩35,144 | ₩34,890 | ₩35,064 | -0.23% | 2.9천 |
|---|
| 2026.05.13 | ₩34,824 | ₩35,144 | ₩34,824 | ₩35,144 | +0.92% | 5.4천 |
|---|
| 2026.05.12 | ₩34,824 | ₩34,944 | ₩34,824 | ₩34,904 | +0.23% | 4.9천 |
|---|
| 2026.05.11 | ₩34,850 | ₩34,957 | ₩34,837 | ₩34,956 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩34,757 | ₩35,264 | ₩34,730 | ₩35,211 | +1.31% | 8.4천 |
|---|
| 2026.05.07 | ₩35,037 | ₩35,131 | ₩34,557 | ₩34,930 | -0.30% | 3.1만 |
|---|
| 2026.05.06 | ₩35,357 | ₩35,357 | ₩35,191 | ₩35,224 | -0.38% | 6.8천 |
|---|
| 2026.05.05 | ₩35,411 | ₩35,611 | ₩35,297 | ₩35,451 | +0.11% | 1.8천 |
|---|
| 2026.05.04 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 1.5천 |
|---|
| 2026.05.01 | ₩35,571 | ₩35,598 | ₩35,524 | ₩35,524 | -0.13% | 2.4천 |
|---|
| 2026.04.30 | ₩35,611 | ₩35,704 | ₩35,528 | ₩35,704 | +0.26% | 2.8천 |
|---|
| 2026.04.29 | ₩35,291 | ₩35,624 | ₩35,033 | ₩35,357 | +0.19% | 4.2천 |
|---|
| 2026.04.28 | ₩35,091 | ₩35,371 | ₩35,010 | ₩35,357 | +0.76% | 1.5천 |
|---|
| 2026.04.27 | ₩35,304 | ₩35,304 | ₩34,970 | ₩35,064 | -0.68% | 6.1천 |
|---|
| 2026.04.24 | ₩35,304 | ₩35,624 | ₩35,304 | ₩35,624 | +0.91% | 452 |
|---|
| 2026.04.23 | ₩35,277 | ₩35,651 | ₩35,277 | ₩35,651 | +1.06% | 838 |
|---|
| 2026.04.22 | ₩35,464 | ₩35,598 | ₩35,437 | ₩35,584 | +0.34% | 3.1천 |
|---|
| 2026.04.21 | ₩35,050 | ₩35,451 | ₩35,050 | ₩35,397 | +0.99% | 3.7천 |
|---|
| 2026.04.20 | ₩35,131 | ₩35,357 | ₩35,064 | ₩35,184 | +0.15% | 1.2천 |
|---|
| 2026.04.17 | ₩35,644 | ₩35,644 | ₩35,357 | ₩35,357 | -0.80% | 396 |
|---|
| 2026.04.16 | ₩35,010 | ₩35,357 | ₩35,010 | ₩35,291 | +0.80% | 5천 |
|---|
| 2026.04.15 | ₩35,638 | ₩35,678 | ₩34,971 | ₩34,997 | -1.80% | 4.8천 |
|---|
| 2026.04.14 | ₩35,663 | ₩35,663 | ₩35,411 | ₩35,491 | -0.48% | 3.5천 |
|---|
| 2026.04.13 | ₩35,891 | ₩36,118 | ₩35,678 | ₩36,118 | +0.63% | 4.1천 |
|---|
| 2026.04.10 | ₩35,891 | ₩35,984 | ₩35,891 | ₩35,904 | +0.04% | 592 |
|---|
| 2026.04.09 | ₩35,891 | ₩35,991 | ₩35,891 | ₩35,991 | +0.28% | 1.6천 |
|---|
| 2026.04.08 | ₩35,664 | ₩35,944 | ₩35,638 | ₩35,944 | +0.79% | 0 |
|---|
| 2026.04.07 | ₩35,344 | ₩35,824 | ₩35,344 | ₩35,778 | +1.23% | 1.3천 |
|---|
| 2026.04.06 | ₩35,277 | ₩35,891 | ₩35,277 | ₩35,711 | +1.23% | 2.6천 |
|---|
| 2026.04.02 | ₩35,091 | ₩35,891 | ₩35,091 | ₩35,691 | +1.71% | 7.3천 |
|---|
| 2026.04.01 | ₩35,464 | ₩35,464 | ₩35,224 | ₩35,224 | -0.68% | 491 |
|---|
| 2026.03.31 | ₩34,957 | ₩35,504 | ₩34,957 | ₩35,491 | +1.53% | 6.8천 |
|---|
| 2026.03.30 | ₩35,451 | ₩35,504 | ₩34,984 | ₩35,504 | +0.15% | 2.1천 |
|---|
| 2026.03.27 | ₩34,984 | ₩35,491 | ₩34,984 | ₩35,091 | +0.31% | 5.8천 |
|---|
| 2026.03.26 | ₩35,337 | ₩35,918 | ₩35,337 | ₩35,918 | +1.64% | 1.2천 |
|---|
| 2026.03.25 | ₩35,678 | ₩35,824 | ₩35,571 | ₩35,764 | +0.24% | 1.2천 |
|---|
| 2026.03.24 | ₩35,671 | ₩35,918 | ₩34,784 | ₩35,424 | -0.69% | 9.4천 |
|---|
| 2026.03.23 | ₩35,504 | ₩35,504 | ₩35,384 | ₩35,437 | -0.19% | 1.3천 |
|---|
| 2026.03.20 | ₩34,904 | ₩35,451 | ₩34,884 | ₩35,437 | +1.53% | 5.1천 |
|---|
| 2026.03.19 | ₩34,824 | ₩35,504 | ₩34,824 | ₩35,384 | +1.61% | 4.4천 |
|---|
| 2026.03.18 | ₩35,672 | ₩35,771 | ₩35,664 | ₩35,664 | -0.02% | 2.7천 |
|---|
| 2026.03.17 | ₩35,504 | ₩35,504 | ₩35,371 | ₩35,371 | -0.38% | 1.4천 |
|---|
| 2026.03.16 | ₩35,517 | ₩35,517 | ₩34,904 | ₩35,384 | -0.38% | 3.2천 |
|---|
| 2026.03.13 | ₩35,811 | ₩35,944 | ₩34,784 | ₩35,491 | -0.89% | 2.1만 |
|---|
| 2026.03.12 | ₩35,798 | ₩36,211 | ₩35,798 | ₩36,211 | +1.16% | 3.2천 |
|---|
| 2026.03.11 | ₩36,078 | ₩36,078 | ₩35,784 | ₩35,798 | -0.78% | 790 |
|---|
| 2026.03.10 | ₩35,504 | ₩36,291 | ₩35,411 | ₩35,998 | +1.39% | 6 |
|---|
| 2026.03.09 | ₩35,449 | ₩35,931 | ₩35,449 | ₩35,449 | 0.00% | 6 |
|---|
| 2026.03.06 | ₩35,464 | ₩35,998 | ₩35,464 | ₩35,731 | +0.75% | 6 |
|---|
| 2026.03.05 | ₩35,504 | ₩36,071 | ₩35,317 | ₩36,071 | +1.60% | 6 |
|---|
| 2026.03.04 | ₩35,824 | ₩35,918 | ₩35,251 | ₩35,847 | +0.06% | 6 |
|---|
| 2026.03.03 | ₩36,091 | ₩36,158 | ₩35,678 | ₩35,918 | -0.48% | 6 |
|---|
| 2026.03.02 | ₩35,971 | ₩36,145 | ₩35,971 | ₩36,145 | +0.48% | 6 |
|---|
| 2026.02.27 | ₩36,065 | ₩36,211 | ₩36,065 | ₩36,211 | +0.41% | 6 |
|---|
| 2026.02.26 | ₩36,158 | ₩36,158 | ₩36,024 | ₩36,071 | -0.24% | 804 |
|---|
| 2026.02.25 | ₩35,998 | ₩36,024 | ₩35,984 | ₩36,024 | +0.07% | 6 |
|---|
| 2026.02.24 | ₩35,971 | ₩36,131 | ₩35,971 | ₩36,131 | +0.45% | 6 |
|---|
| 2026.02.23 | ₩35,758 | ₩35,891 | ₩35,758 | ₩35,891 | +0.37% | 6 |
|---|
| 2026.02.20 | ₩35,758 | ₩35,948 | ₩35,758 | ₩35,891 | +0.37% | 2.6천 |
|---|
| 2026.02.19 | ₩35,384 | ₩36,131 | ₩35,384 | ₩35,784 | +1.13% | 7.6천 |
|---|
| 2026.02.18 | ₩35,531 | ₩35,651 | ₩35,397 | ₩35,598 | +0.19% | 790 |
|---|
| 2026.02.17 | ₩35,544 | ₩35,651 | ₩35,531 | ₩35,651 | +0.30% | 1.8천 |
|---|
| 2026.02.13 | ₩35,771 | ₩35,771 | ₩35,771 | ₩35,771 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩35,731 | ₩35,784 | ₩35,644 | ₩35,771 | +0.11% | 1.3천 |
|---|
| 2026.02.11 | ₩35,557 | ₩35,651 | ₩35,557 | ₩35,595 | +0.11% | 937 |
|---|
| 2026.02.10 | ₩35,624 | ₩35,668 | ₩35,624 | ₩35,668 | +0.12% | 580 |
|---|
| 2026.02.09 | ₩35,958 | ₩35,958 | ₩35,598 | ₩35,598 | -1.00% | 1.2천 |
|---|
| 2026.02.06 | ₩35,504 | ₩35,598 | ₩35,504 | ₩35,598 | +0.26% | 491 |
|---|
| 2026.02.05 | ₩35,411 | ₩35,638 | ₩35,397 | ₩35,638 | +0.64% | 2.4천 |
|---|
| 2026.02.04 | ₩35,624 | ₩35,638 | ₩35,344 | ₩35,624 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩35,758 | ₩35,758 | ₩35,357 | ₩35,624 | -0.37% | 3.5천 |
|---|
| 2026.02.02 | ₩35,464 | ₩36,011 | ₩35,464 | ₩35,691 | +0.64% | 3.8천 |
|---|
| 2026.01.30 | ₩35,304 | ₩35,878 | ₩35,304 | ₩35,584 | +0.79% | 4.3천 |
|---|
| 2026.01.29 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 1.1천 |
|---|
| 2026.01.28 | ₩35,624 | ₩35,824 | ₩35,433 | ₩35,545 | -0.22% | 1.1천 |
|---|
| 2026.01.27 | ₩35,291 | ₩35,927 | ₩35,291 | ₩35,927 | +1.80% | 792 |
|---|
| 2026.01.26 | ₩35,798 | ₩35,851 | ₩35,611 | ₩35,718 | -0.22% | 6.7천 |
|---|
| 2026.01.23 | ₩35,357 | ₩36,011 | ₩35,357 | ₩35,451 | +0.26% | 3.5천 |
|---|
| 2026.01.22 | ₩35,664 | ₩36,011 | ₩35,287 | ₩35,357 | -0.86% | 4.7천 |
|---|
| 2026.01.21 | ₩35,317 | ₩35,537 | ₩35,224 | ₩35,371 | +0.15% | 7.9천 |
|---|
| 2026.01.20 | ₩35,678 | ₩35,811 | ₩35,357 | ₩35,357 | -0.90% | 3.4천 |
|---|
| 2026.01.16 | ₩35,891 | ₩35,891 | ₩35,357 | ₩35,357 | -1.49% | 1.8천 |
|---|
| 2026.01.15 | ₩35,798 | ₩35,798 | ₩35,357 | ₩35,691 | -0.30% | 1.2천 |
|---|
| 2026.01.14 | ₩35,878 | ₩35,878 | ₩35,491 | ₩35,631 | -0.69% | 2.4천 |
|---|
| 2026.01.13 | ₩36,024 | ₩36,478 | ₩36,024 | ₩36,465 | +1.22% | 1.5천 |
|---|
| 2026.01.12 | ₩36,331 | ₩36,331 | ₩36,051 | ₩36,078 | -0.70% | 3.1천 |
|---|
| 2026.01.09 | ₩36,024 | ₩36,182 | ₩36,024 | ₩36,182 | +0.44% | 1.3천 |
|---|
| 2026.01.08 | ₩35,958 | ₩36,265 | ₩35,958 | ₩36,117 | +0.44% | 6천 |
|---|
| 2026.01.07 | ₩35,971 | ₩35,971 | ₩35,758 | ₩35,758 | -0.59% | 623 |
|---|
| 2026.01.06 | ₩35,731 | ₩36,265 | ₩35,731 | ₩36,065 | +0.93% | 2.1천 |
|---|
| 2026.01.05 | ₩35,758 | ₩36,018 | ₩35,691 | ₩35,865 | +0.30% | 6.3천 |
|---|
| 2026.01.02 | ₩35,624 | ₩35,891 | ₩35,477 | ₩35,824 | +0.56% | 475 |
|---|
| 2025.12.31 | ₩35,878 | ₩35,891 | ₩35,504 | ₩35,851 | -0.07% | 2천 |
|---|
| 2025.12.30 | ₩35,424 | ₩35,743 | ₩35,424 | ₩35,739 | +0.89% | 993 |
|---|
| 2025.12.29 | ₩35,464 | ₩36,024 | ₩35,304 | ₩35,304 | -0.45% | 1.2만 |
|---|
| 2025.12.26 | ₩35,357 | ₩35,491 | ₩35,316 | ₩35,357 | -0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩35,317 | ₩35,664 | ₩35,304 | ₩35,638 | +0.91% | 1.5천 |
|---|
| 2025.12.23 | ₩35,304 | ₩35,397 | ₩35,291 | ₩35,397 | +0.26% | 866 |
|---|
| 2025.12.22 | ₩35,517 | ₩35,571 | ₩35,251 | ₩35,277 | -0.68% | 5.9천 |
|---|
| 2025.12.19 | ₩35,664 | ₩35,664 | ₩35,251 | ₩35,304 | -1.01% | 7.6천 |
|---|
| 2025.12.18 | ₩35,504 | ₩35,771 | ₩35,504 | ₩35,771 | +0.75% | 4.7천 |
|---|
| 2025.12.17 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 735 |
|---|
| 2025.12.16 | ₩35,638 | ₩35,638 | ₩35,531 | ₩35,544 | -0.26% | 2.1천 |
|---|
| 2025.12.15 | ₩35,504 | ₩35,623 | ₩35,491 | ₩35,549 | +0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩35,464 | ₩35,611 | ₩35,464 | ₩35,572 | +0.31% | 7천 |
|---|
| 2025.12.11 | ₩35,464 | ₩35,584 | ₩35,464 | ₩35,584 | +0.34% | 3.4천 |
|---|
| 2025.12.10 | ₩35,384 | ₩35,664 | ₩35,384 | ₩35,664 | +0.79% | 1.6천 |
|---|
| 2025.12.09 | ₩35,531 | ₩35,531 | ₩35,451 | ₩35,531 | -0.00% | 3천 |
|---|
| 2025.12.08 | ₩35,451 | ₩35,657 | ₩35,384 | ₩35,655 | +0.58% | 2.1천 |
|---|
| 2025.12.05 | ₩35,557 | ₩35,624 | ₩35,447 | ₩35,624 | +0.19% | 2.6천 |
|---|
| 2025.12.04 | ₩35,517 | ₩35,611 | ₩35,357 | ₩35,584 | +0.19% | 3.7천 |
|---|
| 2025.12.03 | ₩35,451 | ₩35,598 | ₩35,451 | ₩35,598 | +0.41% | 2천 |
|---|
| 2025.12.02 | ₩35,598 | ₩35,598 | ₩35,477 | ₩35,507 | -0.26% | 2.6천 |
|---|
| 2025.12.01 | ₩35,598 | ₩35,598 | ₩35,465 | ₩35,511 | -0.24% | 2.4천 |
|---|
| 2025.11.28 | ₩35,557 | ₩35,578 | ₩35,557 | ₩35,557 | 0.00% | 1.3천 |
|---|
| 2025.11.26 | ₩35,384 | ₩35,598 | ₩35,384 | ₩35,531 | +0.41% | 2.7천 |
|---|
| 2025.11.25 | ₩35,477 | ₩35,477 | ₩35,357 | ₩35,477 | 0.00% | 2.6천 |
|---|
| 2025.11.24 | ₩35,371 | ₩35,477 | ₩35,371 | ₩35,444 | +0.21% | 4.6천 |
|---|
| 2025.11.21 | ₩35,237 | ₩35,424 | ₩35,211 | ₩35,357 | +0.34% | 3.4만 |
|---|
| 2025.11.20 | ₩35,117 | ₩35,117 | ₩34,824 | ₩34,890 | -0.65% | 1.4만 |
|---|
| 2025.11.19 | ₩35,277 | ₩35,317 | ₩35,157 | ₩35,171 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩35,024 | ₩35,357 | ₩34,890 | ₩35,331 | +0.88% | 2.2천 |
|---|
| 2025.11.17 | ₩34,824 | ₩35,357 | ₩34,824 | ₩35,237 | +1.19% | 9.9천 |
|---|
| 2025.11.14 | ₩35,064 | ₩35,064 | ₩34,797 | ₩34,797 | -0.76% | 1.3천 |
|---|
| 2025.11.13 | ₩35,237 | ₩35,344 | ₩34,970 | ₩35,066 | -0.49% | 4.5천 |
|---|
| 2025.11.12 | ₩34,957 | ₩35,197 | ₩34,853 | ₩35,010 | +0.15% | 2.7천 |
|---|
| 2025.11.11 | ₩35,072 | ₩35,072 | ₩34,890 | ₩35,050 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,957 | ₩35,226 | ₩34,664 | ₩35,091 | +0.38% | 1.3만 |
|---|
| 2025.11.07 | ₩35,010 | ₩35,171 | ₩34,810 | ₩35,048 | +0.11% | 7.7천 |
|---|
| 2025.11.06 | ₩34,876 | ₩34,944 | ₩34,876 | ₩34,944 | +0.20% | 658 |
|---|
| 2025.11.05 | ₩34,850 | ₩34,850 | ₩34,770 | ₩34,770 | -0.23% | 665 |
|---|
| 2025.11.04 | ₩35,117 | ₩35,117 | ₩34,897 | ₩34,957 | -0.46% | 1.9천 |
|---|
| 2025.11.03 | ₩34,981 | ₩35,144 | ₩34,784 | ₩35,144 | +0.47% | 959 |
|---|
| 2025.10.31 | ₩34,837 | ₩35,157 | ₩34,837 | ₩34,970 | +0.38% | 1.2천 |
|---|
| 2025.10.30 | ₩34,784 | ₩35,095 | ₩34,644 | ₩34,877 | +0.27% | 5.5천 |
|---|
| 2025.10.29 | ₩34,597 | ₩34,890 | ₩34,597 | ₩34,810 | +0.62% | 5.8천 |
|---|
| 2025.10.28 | ₩35,012 | ₩35,012 | ₩34,485 | ₩34,824 | -0.54% | 1.8만 |
|---|
| 2025.10.27 | ₩34,437 | ₩35,091 | ₩34,437 | ₩34,837 | +1.16% | 2.5천 |
|---|
| 2025.10.24 | ₩34,984 | ₩34,984 | ₩34,597 | ₩34,797 | -0.53% | 5.6천 |
|---|
| 2025.10.23 | ₩34,784 | ₩34,797 | ₩34,784 | ₩34,790 | +0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,957 | ₩35,024 | ₩34,624 | ₩34,917 | -0.11% | 3.7천 |
|---|
| 2025.10.20 | ₩34,584 | ₩35,064 | ₩34,584 | ₩35,024 | +1.27% | 8.1천 |
|---|
| 2025.10.17 | ₩34,437 | ₩34,834 | ₩34,437 | ₩34,834 | +1.15% | 646 |
|---|
| 2025.10.16 | ₩34,957 | ₩35,050 | ₩34,957 | ₩35,010 | +0.15% | 1.4천 |
|---|
| 2025.10.15 | ₩35,024 | ₩35,024 | ₩34,851 | ₩34,851 | -0.49% | 983 |
|---|
| 2025.10.14 | ₩35,104 | ₩35,197 | ₩34,297 | ₩34,650 | -1.29% | 8.4천 |
|---|
| 2025.10.13 | ₩35,638 | ₩35,638 | ₩35,624 | ₩35,624 | -0.04% | 537 |
|---|
| 2025.10.10 | ₩35,678 | ₩35,691 | ₩35,492 | ₩35,577 | -0.28% | 2.1천 |
|---|