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 | ₩35,290 | ₩35,706 | ₩35,290 | ₩35,435 | +0.41% | 2.8천 |
| 2026.10.08 | ₩35,075 | ₩35,276 | ₩34,874 | ₩35,276 | +0.57% | 2.5천 |
| 2026.10.07 | ₩35,075 | ₩35,290 | ₩34,568 | ₩35,290 | +0.61% | 4.1천 |
| 2026.10.06 | ₩35,129 | ₩35,223 | ₩34,760 | ₩34,941 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,598 | ₩35,598 | ₩35,075 | ₩35,290 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,437 | ₩35,572 | ₩35,437 | ₩35,572 | +0.38% | 941 |
| 2026.10.01 | ₩35,317 | ₩35,664 | ₩35,317 | ₩35,464 | +0.42% | 2천 |
| 2026.09.30 | ₩35,015 | ₩35,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,192 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,330 | ₩35,531 | ₩35,236 | ₩35,236 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,941 | ₩35,424 | ₩34,941 | ₩35,330 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,981 | ₩35,209 | ₩34,921 | ₩35,209 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,142 | ₩35,223 | ₩35,142 | ₩35,223 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,183 | ₩35,585 | ₩35,008 | ₩35,464 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,370 | ₩35,399 | ₩35,370 | ₩35,399 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,625 | ₩35,866 | ₩35,545 | ₩35,813 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,344 | ₩35,566 | ₩35,330 | ₩35,565 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩35,075 | ₩35,411 | ₩35,075 | ₩35,344 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,384 | ₩36,068 | ₩35,370 | ₩35,384 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,491 | ₩36,068 | ₩35,491 | ₩35,739 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,947 | ₩36,041 | ₩35,437 | ₩35,690 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,867 | ₩35,987 | ₩35,867 | ₩35,987 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩36,126 | ₩36,126 | ₩36,126 | ₩36,126 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,947 | ₩35,961 | ₩35,826 | ₩35,961 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,880 | ₩35,992 | ₩35,880 | ₩35,880 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,813 | ₩35,947 | ₩35,813 | ₩35,947 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩36,001 | ₩36,001 | ₩35,813 | ₩35,831 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩36,001 | ₩36,001 | ₩36,001 | ₩36,001 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,813 | ₩36,061 | ₩35,370 | ₩36,001 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,510 | ₩36,510 | ₩36,242 | ₩36,276 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,256 | ₩36,779 | ₩36,256 | ₩36,524 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,719 | ₩36,551 | ₩35,719 | ₩36,457 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,215 | ₩36,309 | ₩36,215 | ₩36,309 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,222 | ₩36,323 | ₩36,222 | ₩36,309 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,242 | ₩36,403 | ₩36,215 | ₩36,323 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,618 | ₩36,618 | ₩35,732 | ₩36,202 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,497 | ₩36,497 | ₩36,470 | ₩36,484 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩36,108 | ₩36,832 | ₩36,108 | ₩36,484 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,443 | ₩36,457 | ₩36,433 | ₩36,433 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,282 | ₩36,296 | ₩36,282 | ₩36,296 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,282 | ₩36,551 | ₩36,282 | ₩36,282 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,202 | ₩36,349 | ₩36,095 | ₩36,323 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,403 | ₩36,403 | ₩36,115 | ₩36,189 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,685 | ₩36,685 | ₩36,272 | ₩36,390 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,336 | ₩36,618 | ₩36,334 | ₩36,618 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,497 | ₩36,673 | ₩36,415 | ₩36,564 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,354 | ₩36,524 | ₩35,880 | ₩36,524 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,202 | ₩36,202 | ₩35,888 | ₩36,189 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,222 | ₩36,222 | ₩35,972 | ₩36,202 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,987 | ₩36,162 | ₩35,612 | ₩35,947 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩36,121 | ₩36,410 | ₩36,095 | ₩36,242 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,229 | ₩36,484 | ₩36,229 | ₩36,484 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩36,092 | ₩36,671 | ₩36,092 | ₩36,645 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,880 | ₩36,450 | ₩35,880 | ₩36,403 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,551 | ₩36,805 | ₩36,336 | ₩36,725 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,779 | ₩37,174 | ₩36,752 | ₩37,174 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,248 | ₩37,355 | ₩36,886 | ₩37,288 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,154 | ₩38,040 | ₩36,567 | ₩37,369 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,162 | ₩37,302 | ₩36,162 | ₩37,302 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,972 | ₩38,227 | ₩37,892 | ₩38,013 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,986 | ₩37,986 | ₩37,664 | ₩37,959 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,884 | ₩37,884 | ₩37,785 | ₩37,785 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,919 | ₩37,932 | ₩37,738 | ₩37,785 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,490 | ₩37,986 | ₩37,356 | ₩37,597 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,664 | ₩37,691 | ₩37,664 | ₩37,691 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,758 | ₩37,758 | ₩37,557 | ₩37,664 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,758 | ₩37,825 | ₩37,590 | ₩37,825 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,724 | ₩37,986 | ₩37,691 | ₩37,691 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,825 | ₩37,986 | ₩37,825 | ₩37,879 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩38,013 | ₩38,013 | ₩37,879 | ₩37,879 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,758 | ₩38,027 | ₩37,758 | ₩37,885 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,946 | ₩38,026 | ₩37,371 | ₩37,724 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,932 | ₩37,939 | ₩37,677 | ₩37,932 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,731 | ₩38,093 | ₩37,731 | ₩37,946 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩38,117 | ₩38,227 | ₩37,731 | ₩37,731 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,227 | ₩38,335 | ₩37,356 | ₩37,724 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,758 | ₩38,174 | ₩37,758 | ₩38,093 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,570 | ₩38,227 | ₩37,570 | ₩37,845 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,530 | ₩37,812 | ₩37,087 | ₩37,570 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,490 | ₩37,691 | ₩37,490 | ₩37,530 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,342 | ₩37,342 | ₩37,342 | ₩37,342 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,557 | ₩37,570 | ₩37,105 | ₩37,315 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,423 | ₩37,691 | ₩37,423 | ₩37,516 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,913 | ₩37,535 | ₩36,913 | ₩37,248 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,423 | ₩37,503 | ₩36,886 | ₩36,886 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,819 | ₩37,557 | ₩36,242 | ₩37,208 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,886 | ₩36,926 | ₩36,443 | ₩36,658 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,738 | ₩37,114 | ₩36,738 | ₩36,886 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,484 | ₩36,886 | ₩36,484 | ₩36,745 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,564 | ₩36,886 | ₩36,289 | ₩36,873 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩37,047 | ₩37,154 | ₩36,282 | ₩36,450 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,738 | ₩37,382 | ₩36,551 | ₩36,551 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,629 | ₩36,457 | ₩35,629 | ₩36,350 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,913 | ₩36,913 | ₩36,363 | ₩36,624 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,524 | ₩36,886 | ₩36,464 | ₩36,806 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,490 | ₩36,564 | ₩36,376 | ₩36,564 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,557 | ₩36,869 | ₩36,537 | ₩36,557 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,558 | ₩36,582 | ₩35,558 | ₩36,578 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩36,014 | ₩36,517 | ₩36,001 | ₩36,309 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,269 | ₩36,390 | ₩35,679 | ₩36,001 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,752 | ₩36,752 | ₩36,282 | ₩36,282 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩37,020 | ₩37,074 | ₩36,873 | ₩36,873 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,886 | ₩37,536 | ₩36,886 | ₩37,090 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,899 | ₩37,114 | ₩36,899 | ₩37,013 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,953 | ₩37,129 | ₩36,899 | ₩36,899 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,543 | ₩37,543 | ₩36,899 | ₩36,913 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,910 | ₩37,221 | ₩36,910 | ₩37,221 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,557 | ₩37,557 | ₩36,953 | ₩37,034 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,953 | ₩37,255 | ₩36,953 | ₩36,953 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,503 | ₩37,557 | ₩37,221 | ₩37,329 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,913 | ₩37,275 | ₩36,886 | ₩37,275 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,181 | ₩37,181 | ₩36,977 | ₩36,977 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,886 | ₩37,221 | ₩36,886 | ₩37,054 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,269 | ₩37,288 | ₩36,269 | ₩37,288 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,369 | ₩37,409 | ₩36,765 | ₩37,213 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,624 | ₩37,798 | ₩37,490 | ₩37,771 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,490 | ₩37,557 | ₩37,490 | ₩37,557 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,530 | ₩37,677 | ₩37,490 | ₩37,490 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,273 | ₩37,557 | ₩36,571 | ₩37,523 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,355 | ₩37,429 | ₩36,873 | ₩37,087 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,296 | ₩37,490 | ₩36,290 | ₩37,363 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,154 | ₩37,288 | ₩37,154 | ₩37,288 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,201 | ₩37,141 | ₩36,201 | ₩37,141 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,195 | ₩37,825 | ₩37,114 | ₩37,825 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,423 | ₩37,812 | ₩37,114 | ₩37,127 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,195 | ₩37,691 | ₩37,195 | ₩37,664 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,610 | ₩37,664 | ₩37,349 | ₩37,530 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,557 | ₩37,557 | ₩37,168 | ₩37,516 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,516 | ₩37,557 | ₩36,886 | ₩37,355 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩37,060 | ₩37,221 | ₩36,953 | ₩37,127 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,886 | ₩37,530 | ₩36,886 | ₩37,221 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,161 | ₩37,161 | ₩36,886 | ₩36,886 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩37,037 | ₩37,248 | ₩36,886 | ₩37,248 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,846 | ₩36,901 | ₩36,564 | ₩36,564 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,584 | ₩37,584 | ₩35,625 | ₩36,242 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,773 | ₩37,825 | ₩37,773 | ₩37,776 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,624 | ₩37,829 | ₩37,624 | ₩37,826 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,838 | ₩37,838 | ₩37,557 | ₩37,557 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,557 | ₩37,959 | ₩37,557 | ₩37,959 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,557 | ₩37,778 | ₩37,557 | ₩37,557 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,557 | ₩37,778 | ₩37,557 | ₩37,778 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,651 | ₩37,892 | ₩37,651 | ₩37,718 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,557 | ₩37,809 | ₩37,538 | ₩37,651 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,369 | ₩37,751 | ₩37,369 | ₩37,624 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,785 | ₩37,785 | ₩37,503 | ₩37,557 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,637 | ₩37,798 | ₩37,356 | ₩37,570 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,704 | ₩37,889 | ₩37,557 | ₩37,823 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,946 | ₩37,946 | ₩37,751 | ₩37,751 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,744 | ₩37,845 | ₩37,557 | ₩37,557 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,825 | ₩37,825 | ₩37,624 | ₩37,637 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,557 | ₩37,825 | ₩37,557 | ₩37,651 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,704 | ₩37,798 | ₩37,677 | ₩37,798 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,557 | ₩37,691 | ₩37,503 | ₩37,691 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,262 | ₩37,516 | ₩37,262 | ₩37,282 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,953 | ₩36,953 | ₩36,953 | ₩36,953 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,382 | ₩37,382 | ₩36,762 | ₩36,953 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,476 | ₩37,557 | ₩36,685 | ₩37,127 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩37,047 | ₩37,154 | ₩37,047 | ₩37,047 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩37,087 | ₩37,221 | ₩37,087 | ₩37,195 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,557 | ₩37,557 | ₩37,533 | ₩37,533 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,322 | ₩37,416 | ₩37,141 | ₩37,141 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,557 | ₩37,557 | ₩36,886 | ₩37,087 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,255 | ₩37,557 | ₩36,953 | ₩37,557 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,685 | ₩36,953 | ₩36,685 | ₩36,940 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,953 | ₩36,967 | ₩36,779 | ₩36,967 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,154 | ₩37,154 | ₩36,618 | ₩37,007 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,168 | ₩37,436 | ₩37,168 | ₩37,302 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,980 | ₩37,221 | ₩36,779 | ₩37,212 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩37,020 | ₩37,288 | ₩36,987 | ₩37,047 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,516 | ₩37,557 | ₩36,886 | ₩36,886 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,530 | ₩37,758 | ₩37,101 | ₩37,235 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,516 | ₩37,516 | ₩37,020 | ₩37,349 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,275 | ₩37,382 | ₩36,953 | ₩37,382 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,476 | ₩37,919 | ₩37,027 | ₩37,530 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,463 | ₩37,557 | ₩37,054 | ₩37,258 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,557 | ₩37,584 | ₩37,480 | ₩37,584 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,886 | ₩37,557 | ₩36,497 | ₩37,557 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,779 | ₩36,933 | ₩36,779 | ₩36,933 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,329 | ₩37,329 | ₩37,329 | ₩37,329 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,329 | ₩37,409 | ₩37,329 | ₩37,329 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,298 | ₩37,329 | ₩37,298 | ₩37,329 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,363 | ₩37,141 | ₩36,363 | ₩37,127 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,506 | ₩37,506 | ₩36,960 | ₩37,342 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,926 | ₩36,926 | ₩36,698 | ₩36,926 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,235 | ₩37,362 | ₩37,154 | ₩37,217 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,806 | ₩37,607 | ₩36,806 | ₩37,182 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,618 | ₩36,718 | ₩36,618 | ₩36,708 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,752 | ₩36,752 | ₩36,624 | ₩36,631 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,886 | ₩36,886 | ₩36,873 | ₩36,886 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,474 | ₩36,886 | ₩36,474 | ₩36,886 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,497 | ₩36,893 | ₩36,497 | ₩36,524 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,671 | ₩36,819 | ₩36,363 | ₩36,685 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,551 | ₩36,759 | ₩36,434 | ₩36,759 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,618 | ₩36,618 | ₩36,215 | ₩36,363 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,578 | ₩36,886 | ₩36,564 | ₩36,564 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,215 | ₩36,832 | ₩36,215 | ₩36,551 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,761 | ₩37,180 | ₩36,673 | ₩36,886 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,256 | ₩37,355 | ₩36,215 | ₩37,355 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩37,017 | ₩37,017 | ₩36,309 | ₩36,350 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,269 | ₩36,269 | ₩36,215 | ₩36,215 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,530 | ₩36,591 | ₩36,530 | ₩36,530 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,947 | ₩36,135 | ₩35,947 | ₩36,135 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,229 | ₩36,350 | ₩35,840 | ₩36,350 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,947 | ₩36,510 | ₩35,880 | ₩36,510 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,813 | ₩36,014 | ₩35,813 | ₩35,813 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,184 | ₩36,282 | ₩35,840 | ₩35,840 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,390 | ₩36,540 | ₩36,095 | ₩36,095 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,282 | ₩36,430 | ₩36,215 | ₩36,385 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,551 | ₩36,621 | ₩36,392 | ₩36,417 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,591 | ₩36,618 | ₩36,591 | ₩36,591 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,510 | ₩36,618 | ₩36,363 | ₩36,457 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,135 | ₩36,618 | ₩36,135 | ₩36,618 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,350 | ₩36,417 | ₩36,128 | ₩36,282 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,457 | ₩36,537 | ₩36,095 | ₩36,537 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,229 | ₩36,483 | ₩36,229 | ₩36,410 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,289 | ₩36,551 | ₩36,289 | ₩36,460 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩36,019 | ₩36,364 | ₩36,019 | ₩36,364 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,282 | ₩36,484 | ₩36,155 | ₩36,484 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,578 | ₩37,148 | ₩36,242 | ₩36,483 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,738 | ₩36,738 | ₩36,738 | ₩36,738 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,953 | ₩37,275 | ₩36,309 | ₩36,738 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,350 | ₩37,221 | ₩36,350 | ₩36,839 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,987 | ₩36,190 | ₩35,987 | ₩36,190 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,551 | ₩36,551 | ₩35,826 | ₩35,987 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩36,041 | ₩36,683 | ₩35,840 | ₩36,513 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,578 | ₩36,578 | ₩36,128 | ₩36,215 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,336 | ₩36,685 | ₩36,269 | ₩36,685 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,202 | ₩36,913 | ₩35,813 | ₩36,282 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,175 | ₩36,215 | ₩36,014 | ₩36,014 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,470 | ₩36,618 | ₩36,081 | ₩36,222 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,497 | ₩36,850 | ₩36,282 | ₩36,671 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,355 | ₩37,355 | ₩36,806 | ₩36,806 | -1.47% | 1.1천 |
|---|