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 | ₩35,118 | ₩35,532 | ₩35,118 | ₩35,263 | +0.41% | 2.8천 |
| 2026.10.08 | ₩34,905 | ₩35,105 | ₩34,705 | ₩35,105 | +0.57% | 2.5천 |
| 2026.10.07 | ₩34,905 | ₩35,118 | ₩34,400 | ₩35,118 | +0.61% | 4.1천 |
| 2026.10.06 | ₩34,958 | ₩35,052 | ₩34,591 | ₩34,771 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,425 | ₩35,425 | ₩34,905 | ₩35,118 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,265 | ₩35,399 | ₩35,265 | ₩35,399 | +0.38% | 941 |
| 2026.10.01 | ₩35,145 | ₩35,490 | ₩35,145 | ₩35,292 | +0.42% | 2천 |
| 2026.09.30 | ₩34,845 | ₩35,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,021 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,158 | ₩35,359 | ₩35,065 | ₩35,065 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,771 | ₩35,252 | ₩34,771 | ₩35,158 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,811 | ₩35,038 | ₩34,752 | ₩35,038 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩34,971 | ₩35,052 | ₩34,971 | ₩35,052 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,012 | ₩35,412 | ₩34,838 | ₩35,292 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,198 | ₩35,227 | ₩35,198 | ₩35,227 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,452 | ₩35,692 | ₩35,372 | ₩35,639 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,172 | ₩35,393 | ₩35,158 | ₩35,392 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩34,905 | ₩35,238 | ₩34,905 | ₩35,172 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,212 | ₩35,893 | ₩35,198 | ₩35,212 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,319 | ₩35,892 | ₩35,319 | ₩35,565 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,772 | ₩35,866 | ₩35,265 | ₩35,517 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,692 | ₩35,812 | ₩35,692 | ₩35,812 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,772 | ₩35,787 | ₩35,652 | ₩35,787 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,706 | ₩35,817 | ₩35,706 | ₩35,706 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,639 | ₩35,772 | ₩35,639 | ₩35,772 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,826 | ₩35,826 | ₩35,639 | ₩35,657 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,639 | ₩35,886 | ₩35,198 | ₩35,826 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,333 | ₩36,333 | ₩36,066 | ₩36,099 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,079 | ₩36,600 | ₩36,079 | ₩36,346 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,545 | ₩36,373 | ₩35,545 | ₩36,280 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,039 | ₩36,133 | ₩36,039 | ₩36,133 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,046 | ₩36,146 | ₩36,046 | ₩36,133 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,066 | ₩36,226 | ₩36,039 | ₩36,146 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,440 | ₩36,440 | ₩35,559 | ₩36,026 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,320 | ₩36,320 | ₩36,293 | ₩36,306 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,373 | ₩36,373 | ₩36,373 | ₩36,373 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩35,933 | ₩36,653 | ₩35,933 | ₩36,306 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,266 | ₩36,280 | ₩36,256 | ₩36,256 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,106 | ₩36,119 | ₩36,106 | ₩36,119 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,106 | ₩36,373 | ₩36,106 | ₩36,106 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,026 | ₩36,173 | ₩35,919 | ₩36,146 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,226 | ₩36,226 | ₩35,939 | ₩36,013 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,507 | ₩36,507 | ₩36,096 | ₩36,213 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,159 | ₩36,440 | ₩36,157 | ₩36,440 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,320 | ₩36,495 | ₩36,238 | ₩36,386 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,178 | ₩36,346 | ₩35,706 | ₩36,346 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,026 | ₩36,026 | ₩35,714 | ₩36,013 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,045 | ₩36,045 | ₩35,797 | ₩36,026 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,812 | ₩35,986 | ₩35,439 | ₩35,772 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩35,946 | ₩36,233 | ₩35,919 | ₩36,066 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,053 | ₩36,306 | ₩36,053 | ₩36,306 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩35,917 | ₩36,493 | ₩35,917 | ₩36,466 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,706 | ₩36,273 | ₩35,706 | ₩36,226 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,373 | ₩36,626 | ₩36,159 | ₩36,547 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,600 | ₩36,994 | ₩36,573 | ₩36,994 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,067 | ₩37,174 | ₩36,707 | ₩37,107 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩36,974 | ₩37,855 | ₩36,389 | ₩37,187 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩35,986 | ₩37,121 | ₩35,986 | ₩37,121 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,788 | ₩38,042 | ₩37,708 | ₩37,828 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,801 | ₩37,801 | ₩37,481 | ₩37,775 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,699 | ₩37,699 | ₩37,601 | ₩37,601 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,735 | ₩37,748 | ₩37,554 | ₩37,601 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,307 | ₩37,801 | ₩37,174 | ₩37,414 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,481 | ₩37,508 | ₩37,481 | ₩37,508 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,574 | ₩37,574 | ₩37,375 | ₩37,481 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,574 | ₩37,641 | ₩37,407 | ₩37,641 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,541 | ₩37,801 | ₩37,508 | ₩37,508 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,641 | ₩37,801 | ₩37,641 | ₩37,694 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,828 | ₩37,828 | ₩37,694 | ₩37,694 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,574 | ₩37,842 | ₩37,574 | ₩37,701 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,761 | ₩37,841 | ₩37,189 | ₩37,541 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,748 | ₩37,755 | ₩37,494 | ₩37,748 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,548 | ₩37,908 | ₩37,548 | ₩37,761 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩37,932 | ₩38,042 | ₩37,548 | ₩37,548 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,042 | ₩38,148 | ₩37,174 | ₩37,541 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,574 | ₩37,988 | ₩37,574 | ₩37,908 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,387 | ₩38,041 | ₩37,387 | ₩37,661 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,347 | ₩37,628 | ₩36,907 | ₩37,387 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,307 | ₩37,507 | ₩37,307 | ₩37,347 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,374 | ₩37,387 | ₩36,925 | ₩37,134 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,241 | ₩37,508 | ₩37,241 | ₩37,334 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,733 | ₩37,352 | ₩36,733 | ₩37,067 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,241 | ₩37,321 | ₩36,707 | ₩36,707 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,640 | ₩37,374 | ₩36,066 | ₩37,027 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,480 | ₩36,480 | ₩36,480 | ₩36,480 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,707 | ₩36,747 | ₩36,266 | ₩36,480 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,560 | ₩36,934 | ₩36,560 | ₩36,707 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,306 | ₩36,707 | ₩36,306 | ₩36,567 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,386 | ₩36,707 | ₩36,113 | ₩36,693 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,867 | ₩36,974 | ₩36,106 | ₩36,273 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,560 | ₩37,201 | ₩36,373 | ₩36,373 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,456 | ₩36,280 | ₩35,456 | ₩36,173 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,733 | ₩36,733 | ₩36,186 | ₩36,446 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,346 | ₩36,707 | ₩36,287 | ₩36,627 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,313 | ₩36,386 | ₩36,200 | ₩36,386 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,380 | ₩36,690 | ₩36,360 | ₩36,380 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,385 | ₩36,404 | ₩35,385 | ₩36,400 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,839 | ₩36,340 | ₩35,826 | ₩36,133 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,093 | ₩36,213 | ₩35,505 | ₩35,826 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,573 | ₩36,573 | ₩36,106 | ₩36,106 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,840 | ₩36,894 | ₩36,693 | ₩36,693 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,707 | ₩37,353 | ₩36,707 | ₩36,910 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,720 | ₩36,934 | ₩36,720 | ₩36,834 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,773 | ₩36,948 | ₩36,720 | ₩36,720 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,361 | ₩37,361 | ₩36,720 | ₩36,733 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,730 | ₩37,040 | ₩36,730 | ₩37,040 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,374 | ₩37,374 | ₩36,773 | ₩36,854 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,773 | ₩37,074 | ₩36,773 | ₩36,774 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,321 | ₩37,374 | ₩37,040 | ₩37,147 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,733 | ₩37,094 | ₩36,707 | ₩37,094 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,000 | ₩37,000 | ₩36,797 | ₩36,797 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,707 | ₩37,040 | ₩36,707 | ₩36,874 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,093 | ₩37,107 | ₩36,093 | ₩37,107 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,187 | ₩37,227 | ₩36,587 | ₩37,032 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,441 | ₩37,614 | ₩37,307 | ₩37,588 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,307 | ₩37,374 | ₩37,307 | ₩37,374 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,347 | ₩37,494 | ₩37,307 | ₩37,307 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,092 | ₩37,374 | ₩36,393 | ₩37,341 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,174 | ₩37,247 | ₩36,693 | ₩36,907 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,119 | ₩37,307 | ₩36,114 | ₩37,181 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩36,974 | ₩37,107 | ₩36,974 | ₩37,107 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,025 | ₩36,960 | ₩36,025 | ₩36,960 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,014 | ₩37,641 | ₩36,934 | ₩37,641 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,241 | ₩37,628 | ₩36,934 | ₩36,947 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,014 | ₩37,507 | ₩37,014 | ₩37,481 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,428 | ₩37,481 | ₩37,167 | ₩37,347 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,267 | ₩37,267 | ₩37,267 | ₩37,267 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,374 | ₩37,374 | ₩36,987 | ₩37,334 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,334 | ₩37,374 | ₩36,707 | ₩37,174 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,880 | ₩37,040 | ₩36,773 | ₩36,947 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,707 | ₩37,348 | ₩36,707 | ₩37,040 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩36,980 | ₩36,980 | ₩36,707 | ₩36,707 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,857 | ₩37,067 | ₩36,707 | ₩37,067 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,667 | ₩36,722 | ₩36,386 | ₩36,386 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,401 | ₩37,401 | ₩35,452 | ₩36,066 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,590 | ₩37,641 | ₩37,590 | ₩37,593 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,441 | ₩37,645 | ₩37,441 | ₩37,642 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,654 | ₩37,654 | ₩37,374 | ₩37,374 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,374 | ₩37,775 | ₩37,374 | ₩37,775 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,374 | ₩37,594 | ₩37,374 | ₩37,374 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,374 | ₩37,594 | ₩37,374 | ₩37,594 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,468 | ₩37,708 | ₩37,468 | ₩37,534 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,374 | ₩37,626 | ₩37,355 | ₩37,468 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,187 | ₩37,568 | ₩37,187 | ₩37,441 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,601 | ₩37,601 | ₩37,321 | ₩37,374 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,454 | ₩37,614 | ₩37,174 | ₩37,387 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,521 | ₩37,705 | ₩37,374 | ₩37,639 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,761 | ₩37,761 | ₩37,568 | ₩37,568 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,561 | ₩37,661 | ₩37,374 | ₩37,374 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,641 | ₩37,641 | ₩37,441 | ₩37,454 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,374 | ₩37,641 | ₩37,374 | ₩37,468 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,521 | ₩37,614 | ₩37,494 | ₩37,614 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,374 | ₩37,508 | ₩37,321 | ₩37,508 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,080 | ₩37,334 | ₩37,080 | ₩37,100 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,201 | ₩37,201 | ₩36,583 | ₩36,773 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,294 | ₩37,374 | ₩36,507 | ₩36,947 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,867 | ₩36,974 | ₩36,867 | ₩36,867 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩36,907 | ₩37,040 | ₩36,907 | ₩37,014 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,374 | ₩37,374 | ₩37,351 | ₩37,351 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,141 | ₩37,234 | ₩36,960 | ₩36,960 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,374 | ₩37,374 | ₩36,707 | ₩36,907 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,074 | ₩37,374 | ₩36,773 | ₩37,374 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,507 | ₩36,773 | ₩36,507 | ₩36,760 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,773 | ₩36,787 | ₩36,600 | ₩36,787 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩36,974 | ₩36,974 | ₩36,440 | ₩36,827 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩36,987 | ₩37,254 | ₩36,987 | ₩37,121 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,800 | ₩37,040 | ₩36,600 | ₩37,031 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,840 | ₩37,107 | ₩36,807 | ₩36,867 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,334 | ₩37,374 | ₩36,707 | ₩36,707 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,347 | ₩37,574 | ₩36,920 | ₩37,054 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,334 | ₩37,334 | ₩36,840 | ₩37,167 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,094 | ₩37,201 | ₩36,773 | ₩37,201 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,294 | ₩37,735 | ₩36,847 | ₩37,347 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,281 | ₩37,374 | ₩36,874 | ₩37,077 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,374 | ₩37,401 | ₩37,298 | ₩37,401 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,707 | ₩37,374 | ₩36,320 | ₩37,374 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,600 | ₩36,753 | ₩36,600 | ₩36,753 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,147 | ₩37,227 | ₩37,147 | ₩37,147 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,117 | ₩37,147 | ₩37,117 | ₩37,147 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩36,907 | ₩36,907 | ₩36,907 | ₩36,907 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,186 | ₩36,960 | ₩36,186 | ₩36,947 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,324 | ₩37,324 | ₩36,780 | ₩37,161 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,747 | ₩36,747 | ₩36,520 | ₩36,747 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,054 | ₩37,181 | ₩36,974 | ₩37,037 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,627 | ₩37,424 | ₩36,627 | ₩37,001 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,440 | ₩36,540 | ₩36,440 | ₩36,530 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,573 | ₩36,573 | ₩36,446 | ₩36,453 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,707 | ₩36,707 | ₩36,707 | ₩36,707 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,707 | ₩36,707 | ₩36,693 | ₩36,707 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,297 | ₩36,707 | ₩36,297 | ₩36,707 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,320 | ₩36,713 | ₩36,320 | ₩36,346 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,493 | ₩36,640 | ₩36,186 | ₩36,507 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,373 | ₩36,580 | ₩36,257 | ₩36,580 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,440 | ₩36,440 | ₩36,039 | ₩36,186 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,400 | ₩36,707 | ₩36,386 | ₩36,386 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,039 | ₩36,653 | ₩36,039 | ₩36,373 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,582 | ₩36,999 | ₩36,495 | ₩36,707 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,079 | ₩37,174 | ₩36,039 | ₩37,174 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,838 | ₩36,838 | ₩36,133 | ₩36,173 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,093 | ₩36,093 | ₩36,039 | ₩36,039 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,353 | ₩36,413 | ₩36,353 | ₩36,353 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,772 | ₩35,959 | ₩35,772 | ₩35,959 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,053 | ₩36,173 | ₩35,666 | ₩36,173 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,772 | ₩36,332 | ₩35,706 | ₩36,332 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,639 | ₩35,839 | ₩35,639 | ₩35,639 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,008 | ₩36,106 | ₩35,666 | ₩35,666 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,213 | ₩36,363 | ₩35,919 | ₩35,919 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,106 | ₩36,253 | ₩36,039 | ₩36,208 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,373 | ₩36,443 | ₩36,215 | ₩36,240 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,413 | ₩36,440 | ₩36,413 | ₩36,413 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,333 | ₩36,440 | ₩36,186 | ₩36,280 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩35,959 | ₩36,440 | ₩35,959 | ₩36,440 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,173 | ₩36,240 | ₩35,952 | ₩36,106 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,280 | ₩36,360 | ₩35,919 | ₩36,360 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,053 | ₩36,306 | ₩36,053 | ₩36,233 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,113 | ₩36,373 | ₩36,113 | ₩36,283 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,844 | ₩36,187 | ₩35,844 | ₩36,187 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,106 | ₩36,306 | ₩35,979 | ₩36,306 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,400 | ₩36,968 | ₩36,066 | ₩36,306 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,560 | ₩36,560 | ₩36,560 | ₩36,560 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,773 | ₩37,094 | ₩36,133 | ₩36,560 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,173 | ₩37,040 | ₩36,173 | ₩36,659 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,812 | ₩36,014 | ₩35,812 | ₩36,014 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,373 | ₩36,373 | ₩35,652 | ₩35,812 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,336 | ₩36,336 | ₩36,336 | ₩36,336 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,866 | ₩36,505 | ₩35,666 | ₩36,336 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,400 | ₩36,400 | ₩35,953 | ₩36,039 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,159 | ₩36,507 | ₩36,093 | ₩36,507 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,026 | ₩36,733 | ₩35,639 | ₩36,106 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩35,999 | ₩36,039 | ₩35,839 | ₩35,839 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,293 | ₩36,440 | ₩35,906 | ₩36,046 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,320 | ₩36,670 | ₩36,106 | ₩36,493 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,174 | ₩37,174 | ₩36,627 | ₩36,627 | -1.47% | 1.1천 |
|---|