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 | ₩35,215 | ₩35,630 | ₩35,215 | ₩35,361 | +0.41% | 2.8천 |
| 2026.10.08 | ₩35,001 | ₩35,202 | ₩34,800 | ₩35,202 | +0.57% | 2.5천 |
| 2026.10.07 | ₩35,001 | ₩35,215 | ₩34,495 | ₩35,215 | +0.61% | 4.1천 |
| 2026.10.06 | ₩35,055 | ₩35,148 | ₩34,687 | ₩34,867 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,523 | ₩35,523 | ₩35,001 | ₩35,215 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,363 | ₩35,497 | ₩35,363 | ₩35,497 | +0.38% | 941 |
| 2026.10.01 | ₩35,242 | ₩35,588 | ₩35,242 | ₩35,389 | +0.42% | 2천 |
| 2026.09.30 | ₩34,941 | ₩35,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,118 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,256 | ₩35,456 | ₩35,162 | ₩35,162 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,867 | ₩35,349 | ₩34,867 | ₩35,255 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,908 | ₩35,135 | ₩34,848 | ₩35,135 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,068 | ₩35,148 | ₩35,068 | ₩35,148 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,108 | ₩35,510 | ₩34,934 | ₩35,389 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,296 | ₩35,324 | ₩35,296 | ₩35,324 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,550 | ₩35,791 | ₩35,470 | ₩35,737 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,269 | ₩35,491 | ₩35,256 | ₩35,490 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩35,001 | ₩35,336 | ₩35,001 | ₩35,269 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,309 | ₩35,992 | ₩35,296 | ₩35,309 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,416 | ₩35,992 | ₩35,416 | ₩35,664 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,871 | ₩35,965 | ₩35,363 | ₩35,615 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,791 | ₩35,911 | ₩35,791 | ₩35,911 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,871 | ₩35,886 | ₩35,751 | ₩35,886 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,804 | ₩35,916 | ₩35,804 | ₩35,804 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,737 | ₩35,871 | ₩35,737 | ₩35,871 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,925 | ₩35,925 | ₩35,737 | ₩35,756 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,737 | ₩35,985 | ₩35,296 | ₩35,925 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,433 | ₩36,433 | ₩36,166 | ₩36,199 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,179 | ₩36,701 | ₩36,179 | ₩36,447 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,644 | ₩36,474 | ₩35,644 | ₩36,380 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,755 | ₩36,755 | ₩36,755 | ₩36,755 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,139 | ₩36,233 | ₩36,139 | ₩36,233 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,146 | ₩36,246 | ₩36,146 | ₩36,233 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,166 | ₩36,326 | ₩36,139 | ₩36,246 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,541 | ₩36,541 | ₩35,657 | ₩36,126 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,420 | ₩36,420 | ₩36,393 | ₩36,407 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩36,032 | ₩36,755 | ₩36,032 | ₩36,407 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,367 | ₩36,380 | ₩36,356 | ₩36,356 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,206 | ₩36,219 | ₩36,206 | ₩36,219 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,206 | ₩36,474 | ₩36,206 | ₩36,206 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,126 | ₩36,273 | ₩36,018 | ₩36,246 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,326 | ₩36,326 | ₩36,039 | ₩36,112 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,607 | ₩36,607 | ₩36,196 | ₩36,313 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,259 | ₩36,541 | ₩36,257 | ₩36,541 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,420 | ₩36,596 | ₩36,338 | ₩36,487 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,278 | ₩36,447 | ₩35,804 | ₩36,447 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,126 | ₩36,126 | ₩35,812 | ₩36,112 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,145 | ₩36,145 | ₩35,896 | ₩36,126 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,911 | ₩36,086 | ₩35,537 | ₩35,871 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩36,045 | ₩36,333 | ₩36,018 | ₩36,166 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,152 | ₩36,407 | ₩36,152 | ₩36,407 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩36,016 | ₩36,594 | ₩36,016 | ₩36,567 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,804 | ₩36,373 | ₩35,804 | ₩36,326 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,474 | ₩36,727 | ₩36,259 | ₩36,648 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,701 | ₩37,096 | ₩36,674 | ₩37,096 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,170 | ₩37,277 | ₩36,808 | ₩37,210 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,076 | ₩37,959 | ₩36,490 | ₩37,290 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,085 | ₩37,223 | ₩36,085 | ₩37,223 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,892 | ₩38,147 | ₩37,812 | ₩37,933 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,906 | ₩37,906 | ₩37,585 | ₩37,879 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,804 | ₩37,804 | ₩37,705 | ₩37,705 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,839 | ₩37,852 | ₩37,658 | ₩37,705 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,411 | ₩37,906 | ₩37,277 | ₩37,518 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,585 | ₩37,611 | ₩37,585 | ₩37,611 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,678 | ₩37,678 | ₩37,478 | ₩37,585 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,678 | ₩37,745 | ₩37,511 | ₩37,745 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,645 | ₩37,906 | ₩37,611 | ₩37,611 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,745 | ₩37,906 | ₩37,745 | ₩37,799 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,933 | ₩37,933 | ₩37,799 | ₩37,799 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,678 | ₩37,946 | ₩37,678 | ₩37,805 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,866 | ₩37,946 | ₩37,292 | ₩37,645 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,852 | ₩37,859 | ₩37,598 | ₩37,852 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,651 | ₩38,013 | ₩37,651 | ₩37,866 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩38,037 | ₩38,147 | ₩37,651 | ₩37,651 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,147 | ₩38,254 | ₩37,277 | ₩37,645 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,678 | ₩38,093 | ₩37,678 | ₩38,013 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,491 | ₩38,147 | ₩37,491 | ₩37,765 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,451 | ₩37,732 | ₩37,009 | ₩37,491 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,411 | ₩37,611 | ₩37,411 | ₩37,451 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,477 | ₩37,491 | ₩37,027 | ₩37,237 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,344 | ₩37,611 | ₩37,344 | ₩37,437 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,835 | ₩37,456 | ₩36,835 | ₩37,170 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,344 | ₩37,424 | ₩36,808 | ₩36,808 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,741 | ₩37,477 | ₩36,166 | ₩37,129 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,808 | ₩36,848 | ₩36,367 | ₩36,581 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,661 | ₩37,036 | ₩36,661 | ₩36,808 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,407 | ₩36,808 | ₩36,407 | ₩36,668 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,487 | ₩36,808 | ₩36,213 | ₩36,795 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,969 | ₩37,076 | ₩36,206 | ₩36,373 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,661 | ₩37,303 | ₩36,474 | ₩36,474 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,554 | ₩36,380 | ₩35,554 | ₩36,273 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,835 | ₩36,835 | ₩36,286 | ₩36,547 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,447 | ₩36,808 | ₩36,387 | ₩36,728 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,413 | ₩36,487 | ₩36,300 | ₩36,487 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,480 | ₩36,480 | ₩36,480 | ₩36,480 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,480 | ₩36,791 | ₩36,460 | ₩36,480 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,483 | ₩36,505 | ₩35,483 | ₩36,500 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,938 | ₩36,440 | ₩35,925 | ₩36,233 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,193 | ₩36,313 | ₩35,604 | ₩35,925 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,674 | ₩36,674 | ₩36,206 | ₩36,206 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,942 | ₩36,996 | ₩36,795 | ₩36,795 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,808 | ₩37,457 | ₩36,808 | ₩37,012 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,822 | ₩37,036 | ₩36,822 | ₩36,935 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,875 | ₩37,050 | ₩36,822 | ₩36,822 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,464 | ₩37,464 | ₩36,822 | ₩36,835 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,832 | ₩37,143 | ₩36,832 | ₩37,143 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,477 | ₩37,477 | ₩36,875 | ₩36,955 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,875 | ₩37,176 | ₩36,875 | ₩36,875 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,424 | ₩37,477 | ₩37,143 | ₩37,250 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,835 | ₩37,196 | ₩36,808 | ₩37,196 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,103 | ₩37,103 | ₩36,899 | ₩36,899 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,808 | ₩37,143 | ₩36,808 | ₩36,976 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,193 | ₩37,210 | ₩36,193 | ₩37,210 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,290 | ₩37,330 | ₩36,688 | ₩37,135 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,544 | ₩37,718 | ₩37,411 | ₩37,692 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,411 | ₩37,477 | ₩37,411 | ₩37,477 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,451 | ₩37,598 | ₩37,411 | ₩37,411 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,194 | ₩37,477 | ₩36,494 | ₩37,444 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,277 | ₩37,350 | ₩36,795 | ₩37,009 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,219 | ₩37,411 | ₩36,214 | ₩37,284 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,076 | ₩37,210 | ₩37,076 | ₩37,210 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,125 | ₩37,063 | ₩36,125 | ₩37,063 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,116 | ₩37,745 | ₩37,036 | ₩37,745 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,344 | ₩37,732 | ₩37,036 | ₩37,049 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,116 | ₩37,611 | ₩37,116 | ₩37,585 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,531 | ₩37,585 | ₩37,270 | ₩37,451 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,477 | ₩37,477 | ₩37,089 | ₩37,437 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,437 | ₩37,477 | ₩36,808 | ₩37,277 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,982 | ₩37,143 | ₩36,875 | ₩37,049 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,808 | ₩37,451 | ₩36,808 | ₩37,143 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,083 | ₩37,083 | ₩36,808 | ₩36,808 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,959 | ₩37,170 | ₩36,808 | ₩37,170 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,768 | ₩36,823 | ₩36,487 | ₩36,487 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,504 | ₩37,504 | ₩35,550 | ₩36,166 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,694 | ₩37,745 | ₩37,694 | ₩37,697 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,544 | ₩37,750 | ₩37,544 | ₩37,746 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,759 | ₩37,759 | ₩37,477 | ₩37,477 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,477 | ₩37,879 | ₩37,477 | ₩37,879 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,477 | ₩37,698 | ₩37,477 | ₩37,477 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,477 | ₩37,698 | ₩37,477 | ₩37,698 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,571 | ₩37,812 | ₩37,571 | ₩37,638 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,477 | ₩37,730 | ₩37,458 | ₩37,571 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,290 | ₩37,672 | ₩37,290 | ₩37,544 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,705 | ₩37,705 | ₩37,424 | ₩37,477 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,558 | ₩37,718 | ₩37,277 | ₩37,491 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,625 | ₩37,809 | ₩37,477 | ₩37,743 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,866 | ₩37,866 | ₩37,672 | ₩37,672 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,665 | ₩37,765 | ₩37,477 | ₩37,477 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,745 | ₩37,745 | ₩37,544 | ₩37,558 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,477 | ₩37,745 | ₩37,477 | ₩37,571 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,477 | ₩37,477 | ₩37,477 | ₩37,477 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,625 | ₩37,718 | ₩37,598 | ₩37,718 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,477 | ₩37,611 | ₩37,424 | ₩37,611 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,183 | ₩37,437 | ₩37,183 | ₩37,203 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,303 | ₩37,303 | ₩36,684 | ₩36,875 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,397 | ₩37,477 | ₩36,608 | ₩37,049 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,969 | ₩37,076 | ₩36,969 | ₩36,969 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩37,009 | ₩37,143 | ₩37,009 | ₩37,116 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,477 | ₩37,477 | ₩37,454 | ₩37,454 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,243 | ₩37,337 | ₩37,063 | ₩37,063 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,477 | ₩37,477 | ₩36,808 | ₩37,009 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,176 | ₩37,477 | ₩36,875 | ₩37,477 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,607 | ₩36,875 | ₩36,607 | ₩36,862 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,875 | ₩36,889 | ₩36,701 | ₩36,889 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,076 | ₩37,076 | ₩36,541 | ₩36,929 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,089 | ₩37,357 | ₩37,089 | ₩37,223 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,902 | ₩37,143 | ₩36,701 | ₩37,134 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,942 | ₩37,210 | ₩36,909 | ₩36,969 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,437 | ₩37,477 | ₩36,808 | ₩36,808 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,451 | ₩37,678 | ₩37,022 | ₩37,156 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,437 | ₩37,437 | ₩36,942 | ₩37,270 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,196 | ₩37,303 | ₩36,875 | ₩37,303 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,397 | ₩37,839 | ₩36,949 | ₩37,451 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,384 | ₩37,477 | ₩36,976 | ₩37,179 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,477 | ₩37,504 | ₩37,401 | ₩37,504 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,808 | ₩37,477 | ₩36,420 | ₩37,477 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,701 | ₩36,855 | ₩36,701 | ₩36,855 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,250 | ₩37,330 | ₩37,250 | ₩37,250 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,220 | ₩37,250 | ₩37,220 | ₩37,250 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,286 | ₩37,063 | ₩36,286 | ₩37,049 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,427 | ₩37,427 | ₩36,882 | ₩37,263 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,848 | ₩36,848 | ₩36,621 | ₩36,848 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,156 | ₩37,283 | ₩37,076 | ₩37,139 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,728 | ₩37,528 | ₩36,728 | ₩37,104 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,541 | ₩36,641 | ₩36,541 | ₩36,631 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,674 | ₩36,674 | ₩36,547 | ₩36,554 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,808 | ₩36,808 | ₩36,795 | ₩36,808 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,397 | ₩36,808 | ₩36,397 | ₩36,808 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,420 | ₩36,815 | ₩36,420 | ₩36,447 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,594 | ₩36,741 | ₩36,286 | ₩36,607 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,474 | ₩36,681 | ₩36,357 | ₩36,681 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,541 | ₩36,541 | ₩36,139 | ₩36,286 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,500 | ₩36,808 | ₩36,487 | ₩36,487 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,139 | ₩36,755 | ₩36,139 | ₩36,474 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,683 | ₩37,101 | ₩36,596 | ₩36,808 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,179 | ₩37,277 | ₩36,139 | ₩37,277 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,939 | ₩36,939 | ₩36,233 | ₩36,273 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,193 | ₩36,193 | ₩36,139 | ₩36,139 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,453 | ₩36,514 | ₩36,453 | ₩36,453 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,871 | ₩36,059 | ₩35,871 | ₩36,059 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,152 | ₩36,273 | ₩35,764 | ₩36,273 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,871 | ₩36,433 | ₩35,804 | ₩36,433 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,737 | ₩35,938 | ₩35,737 | ₩35,737 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,108 | ₩36,206 | ₩35,764 | ₩35,764 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,313 | ₩36,463 | ₩36,018 | ₩36,018 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,206 | ₩36,353 | ₩36,139 | ₩36,308 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,474 | ₩36,544 | ₩36,315 | ₩36,340 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,514 | ₩36,541 | ₩36,514 | ₩36,514 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,433 | ₩36,541 | ₩36,286 | ₩36,380 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,059 | ₩36,540 | ₩36,059 | ₩36,540 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,273 | ₩36,340 | ₩36,051 | ₩36,206 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,380 | ₩36,460 | ₩36,018 | ₩36,460 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,152 | ₩36,407 | ₩36,152 | ₩36,333 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,213 | ₩36,473 | ₩36,213 | ₩36,383 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,943 | ₩36,288 | ₩35,943 | ₩36,288 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,206 | ₩36,407 | ₩36,079 | ₩36,407 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,500 | ₩37,070 | ₩36,166 | ₩36,407 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,875 | ₩37,196 | ₩36,233 | ₩36,661 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,273 | ₩37,143 | ₩36,273 | ₩36,761 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,911 | ₩36,114 | ₩35,911 | ₩36,114 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,474 | ₩36,474 | ₩35,751 | ₩35,911 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,965 | ₩36,606 | ₩35,764 | ₩36,436 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,500 | ₩36,500 | ₩36,052 | ₩36,139 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,259 | ₩36,607 | ₩36,193 | ₩36,607 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,126 | ₩36,835 | ₩35,737 | ₩36,206 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,099 | ₩36,139 | ₩35,938 | ₩35,938 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,393 | ₩36,541 | ₩36,005 | ₩36,146 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,420 | ₩36,772 | ₩36,206 | ₩36,594 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,277 | ₩37,277 | ₩36,728 | ₩36,728 | -1.47% | 1.1천 |
|---|