시장 데이터를 불러오는 중
전체 종목
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock 과거 주가
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock · CMRE-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock · CMRE-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,256 | ₩35,671 | ₩35,256 | ₩35,401 | +0.41% | 2.8천 |
| 2026.10.08 | ₩35,042 | ₩35,243 | ₩34,841 | ₩35,243 | +0.57% | 2.5천 |
| 2026.10.07 | ₩35,042 | ₩35,256 | ₩34,535 | ₩35,256 | +0.61% | 4.1천 |
| 2026.10.06 | ₩35,095 | ₩35,189 | ₩34,727 | ₩34,908 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,564 | ₩35,564 | ₩35,042 | ₩35,256 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,403 | ₩35,537 | ₩35,403 | ₩35,537 | +0.38% | 941 |
| 2026.10.01 | ₩35,283 | ₩35,629 | ₩35,283 | ₩35,430 | +0.42% | 2천 |
| 2026.09.30 | ₩34,981 | ₩35,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,981 |
| ₩35,158 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,296 | ₩35,497 | ₩35,202 | ₩35,202 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,908 | ₩35,390 | ₩34,908 | ₩35,296 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,948 | ₩35,176 | ₩34,888 | ₩35,176 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,109 | ₩35,189 | ₩35,109 | ₩35,189 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,149 | ₩35,551 | ₩34,975 | ₩35,430 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,336 | ₩35,365 | ₩35,336 | ₩35,365 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,591 | ₩35,832 | ₩35,511 | ₩35,779 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,310 | ₩35,532 | ₩35,296 | ₩35,531 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩35,042 | ₩35,377 | ₩35,042 | ₩35,310 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,350 | ₩36,033 | ₩35,336 | ₩35,350 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,457 | ₩36,033 | ₩35,457 | ₩35,705 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,913 | ₩36,006 | ₩35,403 | ₩35,656 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,832 | ₩35,953 | ₩35,832 | ₩35,953 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,913 | ₩35,927 | ₩35,792 | ₩35,927 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,846 | ₩35,957 | ₩35,846 | ₩35,846 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,779 | ₩35,913 | ₩35,779 | ₩35,913 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,966 | ₩35,966 | ₩35,779 | ₩35,797 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,779 | ₩36,026 | ₩35,336 | ₩35,966 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,475 | ₩36,475 | ₩36,207 | ₩36,241 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,221 | ₩36,743 | ₩36,221 | ₩36,489 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,685 | ₩36,516 | ₩35,685 | ₩36,422 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,181 | ₩36,274 | ₩36,181 | ₩36,274 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,187 | ₩36,288 | ₩36,187 | ₩36,274 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,207 | ₩36,368 | ₩36,181 | ₩36,288 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,583 | ₩36,583 | ₩35,698 | ₩36,167 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,462 | ₩36,462 | ₩36,435 | ₩36,449 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩36,073 | ₩36,797 | ₩36,073 | ₩36,449 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,408 | ₩36,422 | ₩36,398 | ₩36,398 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,248 | ₩36,261 | ₩36,248 | ₩36,261 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,248 | ₩36,516 | ₩36,248 | ₩36,248 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,167 | ₩36,314 | ₩36,060 | ₩36,288 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,368 | ₩36,368 | ₩36,080 | ₩36,154 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,650 | ₩36,650 | ₩36,237 | ₩36,355 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,301 | ₩36,583 | ₩36,299 | ₩36,583 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,462 | ₩36,638 | ₩36,380 | ₩36,529 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,320 | ₩36,489 | ₩35,846 | ₩36,489 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,167 | ₩36,167 | ₩35,854 | ₩36,154 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,187 | ₩36,187 | ₩35,937 | ₩36,167 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,953 | ₩36,127 | ₩35,578 | ₩35,913 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩36,087 | ₩36,375 | ₩36,060 | ₩36,207 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,194 | ₩36,449 | ₩36,194 | ₩36,449 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩36,058 | ₩36,636 | ₩36,058 | ₩36,609 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,846 | ₩36,415 | ₩35,846 | ₩36,368 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,516 | ₩36,769 | ₩36,301 | ₩36,690 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,743 | ₩37,139 | ₩36,717 | ₩37,139 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,212 | ₩37,320 | ₩36,851 | ₩37,253 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,119 | ₩38,003 | ₩36,532 | ₩37,333 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,127 | ₩37,266 | ₩36,127 | ₩37,266 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,936 | ₩38,191 | ₩37,856 | ₩37,976 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,949 | ₩37,949 | ₩37,628 | ₩37,923 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,847 | ₩37,847 | ₩37,748 | ₩37,748 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,882 | ₩37,896 | ₩37,701 | ₩37,748 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,454 | ₩37,949 | ₩37,320 | ₩37,561 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,628 | ₩37,655 | ₩37,628 | ₩37,655 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,722 | ₩37,722 | ₩37,521 | ₩37,628 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,722 | ₩37,789 | ₩37,554 | ₩37,789 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,688 | ₩37,949 | ₩37,655 | ₩37,655 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,789 | ₩37,949 | ₩37,789 | ₩37,842 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,976 | ₩37,976 | ₩37,842 | ₩37,842 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,722 | ₩37,990 | ₩37,722 | ₩37,849 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,909 | ₩37,989 | ₩37,335 | ₩37,688 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,896 | ₩37,902 | ₩37,641 | ₩37,896 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,695 | ₩38,057 | ₩37,695 | ₩37,909 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩38,081 | ₩38,191 | ₩37,695 | ₩37,695 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,191 | ₩38,298 | ₩37,320 | ₩37,688 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,722 | ₩38,137 | ₩37,722 | ₩38,056 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,534 | ₩38,190 | ₩37,534 | ₩37,809 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,494 | ₩37,775 | ₩37,052 | ₩37,534 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,454 | ₩37,654 | ₩37,454 | ₩37,494 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,306 | ₩37,306 | ₩37,306 | ₩37,306 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,521 | ₩37,534 | ₩37,069 | ₩37,279 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,387 | ₩37,655 | ₩37,387 | ₩37,480 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,877 | ₩37,499 | ₩36,877 | ₩37,212 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,387 | ₩37,467 | ₩36,851 | ₩36,851 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,784 | ₩37,520 | ₩36,207 | ₩37,172 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,851 | ₩36,891 | ₩36,408 | ₩36,623 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,703 | ₩37,078 | ₩36,703 | ₩36,851 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,449 | ₩36,850 | ₩36,449 | ₩36,710 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,529 | ₩36,850 | ₩36,254 | ₩36,837 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩37,011 | ₩37,118 | ₩36,248 | ₩36,415 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,703 | ₩37,346 | ₩36,516 | ₩36,516 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,595 | ₩36,422 | ₩35,595 | ₩36,315 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,877 | ₩36,877 | ₩36,328 | ₩36,589 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,489 | ₩36,851 | ₩36,429 | ₩36,770 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,455 | ₩36,529 | ₩36,341 | ₩36,529 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,522 | ₩36,834 | ₩36,502 | ₩36,522 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,524 | ₩36,547 | ₩35,524 | ₩36,542 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,980 | ₩36,482 | ₩35,966 | ₩36,274 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,234 | ₩36,355 | ₩35,645 | ₩35,966 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,717 | ₩36,717 | ₩36,248 | ₩36,248 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,985 | ₩37,038 | ₩36,837 | ₩36,837 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,851 | ₩37,500 | ₩36,851 | ₩37,055 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,864 | ₩37,078 | ₩36,864 | ₩36,978 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,918 | ₩37,093 | ₩36,864 | ₩36,864 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,507 | ₩37,507 | ₩36,864 | ₩36,877 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,874 | ₩37,186 | ₩36,874 | ₩37,186 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,521 | ₩37,521 | ₩36,918 | ₩36,998 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,918 | ₩37,219 | ₩36,918 | ₩36,918 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,467 | ₩37,521 | ₩37,186 | ₩37,293 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,877 | ₩37,239 | ₩36,851 | ₩37,239 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,145 | ₩37,145 | ₩36,942 | ₩36,942 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,851 | ₩37,185 | ₩36,851 | ₩37,018 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,234 | ₩37,253 | ₩36,234 | ₩37,253 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,333 | ₩37,373 | ₩36,730 | ₩37,177 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,588 | ₩37,762 | ₩37,454 | ₩37,735 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,454 | ₩37,521 | ₩37,454 | ₩37,521 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,494 | ₩37,641 | ₩37,454 | ₩37,454 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,237 | ₩37,521 | ₩36,536 | ₩37,487 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,320 | ₩37,393 | ₩36,837 | ₩37,052 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,261 | ₩37,454 | ₩36,256 | ₩37,327 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,119 | ₩37,253 | ₩37,119 | ₩37,253 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,166 | ₩37,105 | ₩36,166 | ₩37,105 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,159 | ₩37,789 | ₩37,078 | ₩37,789 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,387 | ₩37,775 | ₩37,078 | ₩37,092 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,159 | ₩37,654 | ₩37,159 | ₩37,628 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,574 | ₩37,628 | ₩37,313 | ₩37,494 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,521 | ₩37,521 | ₩37,132 | ₩37,480 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,480 | ₩37,521 | ₩36,851 | ₩37,320 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩37,025 | ₩37,186 | ₩36,918 | ₩37,092 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,851 | ₩37,494 | ₩36,851 | ₩37,186 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,125 | ₩37,125 | ₩36,851 | ₩36,851 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩37,001 | ₩37,212 | ₩36,851 | ₩37,212 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,810 | ₩36,866 | ₩36,529 | ₩36,529 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,547 | ₩37,547 | ₩35,591 | ₩36,207 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,737 | ₩37,788 | ₩37,737 | ₩37,740 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,588 | ₩37,793 | ₩37,588 | ₩37,790 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,802 | ₩37,802 | ₩37,521 | ₩37,521 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,521 | ₩37,923 | ₩37,521 | ₩37,923 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,521 | ₩37,742 | ₩37,521 | ₩37,521 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,521 | ₩37,742 | ₩37,521 | ₩37,742 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,614 | ₩37,856 | ₩37,614 | ₩37,681 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,521 | ₩37,773 | ₩37,501 | ₩37,614 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,333 | ₩37,715 | ₩37,333 | ₩37,588 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,748 | ₩37,748 | ₩37,467 | ₩37,520 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,601 | ₩37,762 | ₩37,320 | ₩37,534 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,668 | ₩37,852 | ₩37,521 | ₩37,787 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,909 | ₩37,909 | ₩37,715 | ₩37,715 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,708 | ₩37,809 | ₩37,521 | ₩37,521 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,789 | ₩37,789 | ₩37,588 | ₩37,601 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,789 | ₩37,789 | ₩37,788 | ₩37,788 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,521 | ₩37,789 | ₩37,521 | ₩37,614 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,668 | ₩37,762 | ₩37,641 | ₩37,762 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,521 | ₩37,655 | ₩37,467 | ₩37,655 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,226 | ₩37,480 | ₩37,226 | ₩37,246 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,346 | ₩37,346 | ₩36,726 | ₩36,918 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,440 | ₩37,520 | ₩36,650 | ₩37,092 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩37,011 | ₩37,119 | ₩37,011 | ₩37,011 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩37,052 | ₩37,186 | ₩37,052 | ₩37,159 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,521 | ₩37,521 | ₩37,497 | ₩37,497 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,286 | ₩37,380 | ₩37,105 | ₩37,105 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,521 | ₩37,521 | ₩36,851 | ₩37,052 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,219 | ₩37,520 | ₩36,918 | ₩37,520 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,650 | ₩36,918 | ₩36,650 | ₩36,904 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,918 | ₩36,931 | ₩36,743 | ₩36,931 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,119 | ₩37,119 | ₩36,583 | ₩36,971 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,132 | ₩37,400 | ₩37,132 | ₩37,266 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,944 | ₩37,186 | ₩36,743 | ₩37,176 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,985 | ₩37,253 | ₩36,951 | ₩37,011 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,480 | ₩37,521 | ₩36,851 | ₩36,851 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,494 | ₩37,722 | ₩37,065 | ₩37,199 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,480 | ₩37,480 | ₩36,985 | ₩37,313 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,239 | ₩37,346 | ₩36,918 | ₩37,346 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,440 | ₩37,882 | ₩36,991 | ₩37,494 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,427 | ₩37,520 | ₩37,018 | ₩37,222 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,521 | ₩37,547 | ₩37,444 | ₩37,547 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,851 | ₩37,521 | ₩36,462 | ₩37,521 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,743 | ₩36,897 | ₩36,743 | ₩36,897 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,293 | ₩37,373 | ₩37,293 | ₩37,293 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,263 | ₩37,293 | ₩37,263 | ₩37,293 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,328 | ₩37,105 | ₩36,328 | ₩37,092 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,470 | ₩37,470 | ₩36,924 | ₩37,306 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,891 | ₩36,891 | ₩36,663 | ₩36,891 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,182 | ₩37,182 | ₩37,182 | ₩37,182 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,199 | ₩37,326 | ₩37,119 | ₩37,182 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,770 | ₩37,571 | ₩36,770 | ₩37,146 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,583 | ₩36,683 | ₩36,583 | ₩36,673 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,717 | ₩36,717 | ₩36,589 | ₩36,596 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,850 | ₩36,850 | ₩36,850 | ₩36,850 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,851 | ₩36,851 | ₩36,837 | ₩36,850 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,439 | ₩36,851 | ₩36,439 | ₩36,851 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,462 | ₩36,857 | ₩36,462 | ₩36,489 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,636 | ₩36,784 | ₩36,328 | ₩36,650 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,516 | ₩36,724 | ₩36,399 | ₩36,724 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,583 | ₩36,583 | ₩36,181 | ₩36,328 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,542 | ₩36,851 | ₩36,529 | ₩36,529 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,181 | ₩36,797 | ₩36,181 | ₩36,516 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,726 | ₩37,144 | ₩36,638 | ₩36,851 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,221 | ₩37,319 | ₩36,181 | ₩37,319 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,982 | ₩36,982 | ₩36,274 | ₩36,315 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,234 | ₩36,234 | ₩36,181 | ₩36,181 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,495 | ₩36,556 | ₩36,495 | ₩36,495 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,913 | ₩36,100 | ₩35,913 | ₩36,100 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,194 | ₩36,315 | ₩35,805 | ₩36,315 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,913 | ₩36,475 | ₩35,846 | ₩36,475 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,779 | ₩35,980 | ₩35,779 | ₩35,779 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,149 | ₩36,248 | ₩35,805 | ₩35,805 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,355 | ₩36,505 | ₩36,060 | ₩36,060 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,248 | ₩36,395 | ₩36,181 | ₩36,350 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,516 | ₩36,586 | ₩36,357 | ₩36,382 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,556 | ₩36,583 | ₩36,556 | ₩36,556 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,475 | ₩36,583 | ₩36,328 | ₩36,422 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,100 | ₩36,582 | ₩36,100 | ₩36,582 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,315 | ₩36,382 | ₩36,093 | ₩36,248 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,422 | ₩36,502 | ₩36,060 | ₩36,502 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,194 | ₩36,448 | ₩36,194 | ₩36,375 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,254 | ₩36,515 | ₩36,254 | ₩36,425 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,984 | ₩36,329 | ₩35,984 | ₩36,329 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,248 | ₩36,449 | ₩36,120 | ₩36,449 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,542 | ₩37,113 | ₩36,207 | ₩36,448 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,918 | ₩37,239 | ₩36,274 | ₩36,703 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,315 | ₩37,186 | ₩36,315 | ₩36,803 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,953 | ₩36,155 | ₩35,953 | ₩36,155 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,516 | ₩36,516 | ₩35,792 | ₩35,953 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩36,006 | ₩36,648 | ₩35,805 | ₩36,478 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,542 | ₩36,542 | ₩36,093 | ₩36,181 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,301 | ₩36,650 | ₩36,234 | ₩36,650 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,167 | ₩36,877 | ₩35,779 | ₩36,248 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,140 | ₩36,180 | ₩35,980 | ₩35,980 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,435 | ₩36,583 | ₩36,047 | ₩36,187 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,462 | ₩36,814 | ₩36,248 | ₩36,636 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,320 | ₩37,320 | ₩36,770 | ₩36,770 | -1.47% | 1.1천 |
|---|