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 | ₩35,115 | ₩35,529 | ₩35,115 | ₩35,260 | +0.41% | 2.8천 |
| 2026.10.08 | ₩34,902 | ₩35,102 | ₩34,702 | ₩35,102 | +0.57% | 2.5천 |
| 2026.10.07 | ₩34,902 | ₩35,115 | ₩34,397 | ₩35,115 | +0.61% | 4.1천 |
| 2026.10.06 | ₩34,955 | ₩35,049 | ₩34,588 | ₩34,768 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,422 | ₩35,422 | ₩34,902 | ₩35,115 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,262 | ₩35,396 | ₩35,262 | ₩35,396 | +0.38% | 941 |
| 2026.10.01 | ₩35,142 | ₩35,487 | ₩35,142 | ₩35,289 | +0.42% | 2천 |
| 2026.09.30 | ₩34,842 | ₩35,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,018 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,155 | ₩35,356 | ₩35,062 | ₩35,062 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,768 | ₩35,249 | ₩34,768 | ₩35,155 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,808 | ₩35,035 | ₩34,749 | ₩35,035 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩34,969 | ₩35,049 | ₩34,969 | ₩35,049 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,009 | ₩35,409 | ₩34,835 | ₩35,289 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,196 | ₩35,224 | ₩35,196 | ₩35,224 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,449 | ₩35,689 | ₩35,369 | ₩35,636 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,169 | ₩35,390 | ₩35,155 | ₩35,389 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩34,902 | ₩35,236 | ₩34,902 | ₩35,169 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,209 | ₩35,890 | ₩35,196 | ₩35,209 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,316 | ₩35,889 | ₩35,316 | ₩35,562 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,769 | ₩35,863 | ₩35,262 | ₩35,514 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,689 | ₩35,809 | ₩35,689 | ₩35,809 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,769 | ₩35,784 | ₩35,649 | ₩35,784 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,703 | ₩35,814 | ₩35,703 | ₩35,703 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,636 | ₩35,769 | ₩35,636 | ₩35,769 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,823 | ₩35,823 | ₩35,636 | ₩35,654 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,636 | ₩35,883 | ₩35,196 | ₩35,823 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,330 | ₩36,330 | ₩36,063 | ₩36,096 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,076 | ₩36,597 | ₩36,076 | ₩36,343 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,543 | ₩36,370 | ₩35,543 | ₩36,277 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,036 | ₩36,130 | ₩36,036 | ₩36,130 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,043 | ₩36,143 | ₩36,043 | ₩36,130 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,063 | ₩36,223 | ₩36,036 | ₩36,143 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,437 | ₩36,437 | ₩35,556 | ₩36,023 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,317 | ₩36,317 | ₩36,290 | ₩36,303 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩35,930 | ₩36,650 | ₩35,930 | ₩36,303 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,263 | ₩36,277 | ₩36,253 | ₩36,253 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,103 | ₩36,116 | ₩36,103 | ₩36,116 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,103 | ₩36,370 | ₩36,103 | ₩36,103 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,023 | ₩36,170 | ₩35,916 | ₩36,143 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,223 | ₩36,223 | ₩35,936 | ₩36,010 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,503 | ₩36,503 | ₩36,093 | ₩36,210 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,156 | ₩36,437 | ₩36,154 | ₩36,437 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,317 | ₩36,492 | ₩36,235 | ₩36,383 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,175 | ₩36,343 | ₩35,703 | ₩36,343 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,023 | ₩36,023 | ₩35,711 | ₩36,010 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,043 | ₩36,043 | ₩35,794 | ₩36,023 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,809 | ₩35,984 | ₩35,436 | ₩35,769 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩35,943 | ₩36,230 | ₩35,916 | ₩36,063 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,050 | ₩36,303 | ₩36,050 | ₩36,303 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩35,914 | ₩36,490 | ₩35,914 | ₩36,463 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,703 | ₩36,270 | ₩35,703 | ₩36,223 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,370 | ₩36,623 | ₩36,156 | ₩36,544 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,597 | ₩36,991 | ₩36,570 | ₩36,991 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,064 | ₩37,171 | ₩36,704 | ₩37,104 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩36,971 | ₩37,852 | ₩36,386 | ₩37,184 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩35,983 | ₩37,117 | ₩35,983 | ₩37,117 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,785 | ₩38,038 | ₩37,705 | ₩37,825 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,798 | ₩37,798 | ₩37,478 | ₩37,771 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,696 | ₩37,696 | ₩37,598 | ₩37,598 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,731 | ₩37,745 | ₩37,551 | ₩37,598 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,304 | ₩37,798 | ₩37,171 | ₩37,411 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,478 | ₩37,505 | ₩37,478 | ₩37,505 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,571 | ₩37,571 | ₩37,371 | ₩37,478 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,571 | ₩37,638 | ₩37,404 | ₩37,638 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,538 | ₩37,798 | ₩37,505 | ₩37,505 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,638 | ₩37,798 | ₩37,638 | ₩37,691 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,825 | ₩37,825 | ₩37,691 | ₩37,691 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,571 | ₩37,839 | ₩37,571 | ₩37,698 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,758 | ₩37,838 | ₩37,186 | ₩37,538 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,745 | ₩37,751 | ₩37,491 | ₩37,745 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,545 | ₩37,905 | ₩37,545 | ₩37,758 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩37,929 | ₩38,038 | ₩37,545 | ₩37,545 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,038 | ₩38,145 | ₩37,171 | ₩37,538 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,571 | ₩37,985 | ₩37,571 | ₩37,905 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,384 | ₩38,038 | ₩37,384 | ₩37,658 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,344 | ₩37,625 | ₩36,904 | ₩37,384 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,304 | ₩37,504 | ₩37,304 | ₩37,344 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,371 | ₩37,384 | ₩36,922 | ₩37,131 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,238 | ₩37,505 | ₩37,238 | ₩37,331 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,730 | ₩37,349 | ₩36,730 | ₩37,064 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,238 | ₩37,318 | ₩36,704 | ₩36,704 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,637 | ₩37,371 | ₩36,063 | ₩37,024 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,704 | ₩36,744 | ₩36,263 | ₩36,477 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,557 | ₩36,931 | ₩36,557 | ₩36,704 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,303 | ₩36,704 | ₩36,303 | ₩36,564 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,383 | ₩36,704 | ₩36,110 | ₩36,690 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,864 | ₩36,971 | ₩36,103 | ₩36,270 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,557 | ₩37,198 | ₩36,370 | ₩36,370 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,453 | ₩36,277 | ₩35,453 | ₩36,170 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,730 | ₩36,730 | ₩36,183 | ₩36,443 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,343 | ₩36,704 | ₩36,284 | ₩36,624 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,310 | ₩36,383 | ₩36,197 | ₩36,383 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,377 | ₩36,687 | ₩36,357 | ₩36,377 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,382 | ₩36,401 | ₩35,382 | ₩36,397 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,836 | ₩36,337 | ₩35,823 | ₩36,130 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,090 | ₩36,210 | ₩35,502 | ₩35,823 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,570 | ₩36,570 | ₩36,103 | ₩36,103 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,837 | ₩36,891 | ₩36,690 | ₩36,690 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,704 | ₩37,350 | ₩36,704 | ₩36,907 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,717 | ₩36,931 | ₩36,717 | ₩36,830 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,770 | ₩36,945 | ₩36,717 | ₩36,717 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,358 | ₩37,358 | ₩36,717 | ₩36,730 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,727 | ₩37,037 | ₩36,727 | ₩37,037 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,371 | ₩37,371 | ₩36,770 | ₩36,851 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,770 | ₩37,071 | ₩36,770 | ₩36,771 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,318 | ₩37,371 | ₩37,037 | ₩37,144 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,730 | ₩37,091 | ₩36,704 | ₩37,091 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩36,997 | ₩36,997 | ₩36,794 | ₩36,794 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,704 | ₩37,037 | ₩36,704 | ₩36,871 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,090 | ₩37,104 | ₩36,090 | ₩37,104 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,184 | ₩37,224 | ₩36,584 | ₩37,029 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,438 | ₩37,611 | ₩37,304 | ₩37,585 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,304 | ₩37,371 | ₩37,304 | ₩37,371 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,344 | ₩37,491 | ₩37,304 | ₩37,304 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,088 | ₩37,371 | ₩36,390 | ₩37,338 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,171 | ₩37,244 | ₩36,690 | ₩36,904 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,116 | ₩37,304 | ₩36,111 | ₩37,178 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩36,971 | ₩37,104 | ₩36,971 | ₩37,104 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,022 | ₩36,957 | ₩36,022 | ₩36,957 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,011 | ₩37,638 | ₩36,931 | ₩37,638 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,238 | ₩37,625 | ₩36,931 | ₩36,944 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,011 | ₩37,504 | ₩37,011 | ₩37,478 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,424 | ₩37,478 | ₩37,164 | ₩37,344 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,371 | ₩37,371 | ₩36,984 | ₩37,331 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,331 | ₩37,371 | ₩36,704 | ₩37,171 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,877 | ₩37,037 | ₩36,770 | ₩36,944 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,704 | ₩37,345 | ₩36,704 | ₩37,037 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩36,977 | ₩36,977 | ₩36,704 | ₩36,704 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,854 | ₩37,064 | ₩36,704 | ₩37,064 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,664 | ₩36,719 | ₩36,383 | ₩36,383 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,398 | ₩37,398 | ₩35,449 | ₩36,063 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,587 | ₩37,638 | ₩37,587 | ₩37,590 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,438 | ₩37,642 | ₩37,438 | ₩37,639 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,651 | ₩37,651 | ₩37,371 | ₩37,371 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,371 | ₩37,771 | ₩37,371 | ₩37,771 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,371 | ₩37,591 | ₩37,371 | ₩37,371 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,371 | ₩37,591 | ₩37,371 | ₩37,591 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,464 | ₩37,705 | ₩37,464 | ₩37,531 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,371 | ₩37,622 | ₩37,352 | ₩37,464 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,184 | ₩37,565 | ₩37,184 | ₩37,438 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,598 | ₩37,598 | ₩37,318 | ₩37,371 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,451 | ₩37,611 | ₩37,171 | ₩37,384 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,518 | ₩37,702 | ₩37,371 | ₩37,636 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,758 | ₩37,758 | ₩37,565 | ₩37,565 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,558 | ₩37,658 | ₩37,371 | ₩37,371 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,638 | ₩37,638 | ₩37,438 | ₩37,451 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,371 | ₩37,638 | ₩37,371 | ₩37,464 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,518 | ₩37,611 | ₩37,491 | ₩37,611 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,371 | ₩37,505 | ₩37,318 | ₩37,505 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,077 | ₩37,331 | ₩37,077 | ₩37,097 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,198 | ₩37,198 | ₩36,580 | ₩36,770 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,291 | ₩37,371 | ₩36,504 | ₩36,944 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,864 | ₩36,971 | ₩36,864 | ₩36,864 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩36,904 | ₩37,037 | ₩36,904 | ₩37,011 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,371 | ₩37,371 | ₩37,348 | ₩37,348 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,137 | ₩37,231 | ₩36,957 | ₩36,957 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,371 | ₩37,371 | ₩36,704 | ₩36,904 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,071 | ₩37,371 | ₩36,770 | ₩37,371 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,503 | ₩36,770 | ₩36,503 | ₩36,757 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,770 | ₩36,784 | ₩36,597 | ₩36,784 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩36,971 | ₩36,971 | ₩36,437 | ₩36,824 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩36,984 | ₩37,251 | ₩36,984 | ₩37,117 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,797 | ₩37,037 | ₩36,597 | ₩37,028 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,837 | ₩37,104 | ₩36,804 | ₩36,864 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,331 | ₩37,371 | ₩36,704 | ₩36,704 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,344 | ₩37,571 | ₩36,917 | ₩37,051 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,331 | ₩37,331 | ₩36,837 | ₩37,164 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,091 | ₩37,198 | ₩36,770 | ₩37,198 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,291 | ₩37,731 | ₩36,844 | ₩37,344 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,278 | ₩37,371 | ₩36,871 | ₩37,074 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,371 | ₩37,398 | ₩37,295 | ₩37,398 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,704 | ₩37,371 | ₩36,317 | ₩37,371 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,597 | ₩36,750 | ₩36,597 | ₩36,750 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,144 | ₩37,224 | ₩37,144 | ₩37,144 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,114 | ₩37,144 | ₩37,114 | ₩37,144 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,183 | ₩36,957 | ₩36,183 | ₩36,944 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,321 | ₩37,321 | ₩36,777 | ₩37,157 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,744 | ₩36,744 | ₩36,517 | ₩36,744 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,051 | ₩37,178 | ₩36,971 | ₩37,034 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,624 | ₩37,421 | ₩36,624 | ₩36,998 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,437 | ₩36,537 | ₩36,437 | ₩36,527 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,570 | ₩36,570 | ₩36,443 | ₩36,450 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,704 | ₩36,704 | ₩36,690 | ₩36,704 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,294 | ₩36,704 | ₩36,294 | ₩36,704 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,317 | ₩36,710 | ₩36,317 | ₩36,343 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,490 | ₩36,637 | ₩36,183 | ₩36,503 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,370 | ₩36,577 | ₩36,254 | ₩36,577 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,437 | ₩36,437 | ₩36,036 | ₩36,183 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,397 | ₩36,704 | ₩36,383 | ₩36,383 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,036 | ₩36,650 | ₩36,036 | ₩36,370 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,579 | ₩36,996 | ₩36,492 | ₩36,704 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,076 | ₩37,171 | ₩36,036 | ₩37,171 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,834 | ₩36,834 | ₩36,130 | ₩36,170 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,090 | ₩36,090 | ₩36,036 | ₩36,036 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,350 | ₩36,410 | ₩36,350 | ₩36,350 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,769 | ₩35,956 | ₩35,769 | ₩35,956 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,050 | ₩36,170 | ₩35,663 | ₩36,170 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,769 | ₩36,329 | ₩35,703 | ₩36,329 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,636 | ₩35,836 | ₩35,636 | ₩35,636 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,005 | ₩36,103 | ₩35,663 | ₩35,663 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,210 | ₩36,360 | ₩35,916 | ₩35,916 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,103 | ₩36,250 | ₩36,036 | ₩36,205 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,370 | ₩36,440 | ₩36,212 | ₩36,237 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,410 | ₩36,437 | ₩36,410 | ₩36,410 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,330 | ₩36,437 | ₩36,183 | ₩36,277 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩35,956 | ₩36,437 | ₩35,956 | ₩36,437 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,170 | ₩36,237 | ₩35,949 | ₩36,103 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,277 | ₩36,357 | ₩35,916 | ₩36,357 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,050 | ₩36,303 | ₩36,050 | ₩36,230 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,110 | ₩36,370 | ₩36,110 | ₩36,280 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,841 | ₩36,185 | ₩35,841 | ₩36,185 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,103 | ₩36,303 | ₩35,976 | ₩36,303 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,397 | ₩36,965 | ₩36,063 | ₩36,303 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,770 | ₩37,091 | ₩36,130 | ₩36,557 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,170 | ₩37,037 | ₩36,170 | ₩36,656 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,809 | ₩36,011 | ₩35,809 | ₩36,011 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,370 | ₩36,370 | ₩35,649 | ₩35,809 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,863 | ₩36,502 | ₩35,663 | ₩36,333 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,397 | ₩36,397 | ₩35,950 | ₩36,036 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,156 | ₩36,503 | ₩36,090 | ₩36,503 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,023 | ₩36,730 | ₩35,636 | ₩36,103 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩35,996 | ₩36,036 | ₩35,836 | ₩35,836 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,290 | ₩36,437 | ₩35,903 | ₩36,043 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,317 | ₩36,667 | ₩36,103 | ₩36,490 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,171 | ₩37,171 | ₩36,624 | ₩36,624 | -1.47% | 1.1천 |
|---|