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 | ₩35,181 | ₩35,596 | ₩35,181 | ₩35,326 | +0.41% | 2.8천 |
| 2026.10.08 | ₩34,967 | ₩35,168 | ₩34,767 | ₩35,168 | +0.57% | 2.5천 |
| 2026.10.07 | ₩34,967 | ₩35,181 | ₩34,462 | ₩35,181 | +0.61% | 4.1천 |
| 2026.10.06 | ₩35,021 | ₩35,114 | ₩34,653 | ₩34,834 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,489 | ₩35,489 | ₩34,967 | ₩35,181 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,328 | ₩35,462 | ₩35,328 | ₩35,462 | +0.38% | 941 |
| 2026.10.01 | ₩35,208 | ₩35,554 | ₩35,208 | ₩35,355 | +0.42% | 2천 |
| 2026.09.30 | ₩34,907 | ₩35,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,084 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,221 | ₩35,422 | ₩35,128 | ₩35,128 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,834 | ₩35,315 | ₩34,834 | ₩35,221 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,874 | ₩35,101 | ₩34,814 | ₩35,101 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,034 | ₩35,114 | ₩35,034 | ₩35,114 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,074 | ₩35,475 | ₩34,900 | ₩35,355 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,261 | ₩35,290 | ₩35,261 | ₩35,290 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,516 | ₩35,756 | ₩35,435 | ₩35,703 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,235 | ₩35,457 | ₩35,221 | ₩35,455 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩34,967 | ₩35,302 | ₩34,967 | ₩35,235 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,275 | ₩35,957 | ₩35,261 | ₩35,275 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,382 | ₩35,957 | ₩35,382 | ₩35,629 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,836 | ₩35,930 | ₩35,328 | ₩35,580 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,756 | ₩35,877 | ₩35,756 | ₩35,877 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩36,015 | ₩36,015 | ₩36,015 | ₩36,015 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,836 | ₩35,851 | ₩35,716 | ₩35,851 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,770 | ₩35,881 | ₩35,770 | ₩35,770 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,703 | ₩35,836 | ₩35,703 | ₩35,836 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,890 | ₩35,890 | ₩35,703 | ₩35,721 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,703 | ₩35,950 | ₩35,261 | ₩35,890 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,398 | ₩36,398 | ₩36,131 | ₩36,164 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,144 | ₩36,665 | ₩36,144 | ₩36,411 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,609 | ₩36,438 | ₩35,609 | ₩36,345 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,104 | ₩36,197 | ₩36,104 | ₩36,197 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,111 | ₩36,211 | ₩36,111 | ₩36,197 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,131 | ₩36,291 | ₩36,104 | ₩36,211 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,505 | ₩36,505 | ₩35,622 | ₩36,090 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,385 | ₩36,385 | ₩36,358 | ₩36,371 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩35,997 | ₩36,719 | ₩35,997 | ₩36,371 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,331 | ₩36,345 | ₩36,320 | ₩36,320 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,171 | ₩36,184 | ₩36,171 | ₩36,184 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,171 | ₩36,438 | ₩36,171 | ₩36,171 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,090 | ₩36,237 | ₩35,984 | ₩36,211 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,291 | ₩36,291 | ₩36,004 | ₩36,077 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,572 | ₩36,572 | ₩36,161 | ₩36,278 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,224 | ₩36,505 | ₩36,222 | ₩36,505 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,385 | ₩36,560 | ₩36,303 | ₩36,452 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,243 | ₩36,411 | ₩35,770 | ₩36,411 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,090 | ₩36,090 | ₩35,778 | ₩36,077 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,110 | ₩36,110 | ₩35,861 | ₩36,090 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,877 | ₩36,051 | ₩35,502 | ₩35,836 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩36,010 | ₩36,298 | ₩35,984 | ₩36,131 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,117 | ₩36,371 | ₩36,117 | ₩36,371 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩35,981 | ₩36,559 | ₩35,981 | ₩36,532 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,770 | ₩36,338 | ₩35,770 | ₩36,291 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,438 | ₩36,691 | ₩36,224 | ₩36,612 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,665 | ₩37,060 | ₩36,639 | ₩37,060 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,133 | ₩37,240 | ₩36,772 | ₩37,174 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,040 | ₩37,922 | ₩36,454 | ₩37,254 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,050 | ₩37,187 | ₩36,050 | ₩37,187 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,856 | ₩38,110 | ₩37,775 | ₩37,896 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,869 | ₩37,869 | ₩37,548 | ₩37,842 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,767 | ₩37,767 | ₩37,668 | ₩37,668 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,802 | ₩37,815 | ₩37,622 | ₩37,668 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,374 | ₩37,869 | ₩37,241 | ₩37,481 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,548 | ₩37,575 | ₩37,548 | ₩37,575 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,642 | ₩37,642 | ₩37,441 | ₩37,548 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,642 | ₩37,708 | ₩37,474 | ₩37,708 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,608 | ₩37,869 | ₩37,575 | ₩37,575 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,581 | ₩37,581 | ₩37,581 | ₩37,581 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,581 | ₩37,581 | ₩37,581 | ₩37,581 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,708 | ₩37,869 | ₩37,708 | ₩37,762 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,896 | ₩37,896 | ₩37,762 | ₩37,762 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,642 | ₩37,910 | ₩37,642 | ₩37,769 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,829 | ₩37,909 | ₩37,256 | ₩37,608 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,815 | ₩37,822 | ₩37,561 | ₩37,815 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,615 | ₩37,976 | ₩37,615 | ₩37,829 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩38,000 | ₩38,110 | ₩37,615 | ₩37,615 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,110 | ₩38,217 | ₩37,241 | ₩37,608 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,642 | ₩38,056 | ₩37,642 | ₩37,976 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,454 | ₩38,109 | ₩37,454 | ₩37,729 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,414 | ₩37,695 | ₩36,973 | ₩37,454 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,374 | ₩37,575 | ₩37,374 | ₩37,414 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,441 | ₩37,454 | ₩36,991 | ₩37,200 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,307 | ₩37,575 | ₩37,307 | ₩37,401 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,799 | ₩37,419 | ₩36,799 | ₩37,133 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,307 | ₩37,388 | ₩36,772 | ₩36,772 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,706 | ₩37,441 | ₩36,131 | ₩37,093 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,545 | ₩36,545 | ₩36,545 | ₩36,545 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,772 | ₩36,813 | ₩36,331 | ₩36,545 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,625 | ₩37,000 | ₩36,625 | ₩36,772 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,371 | ₩36,772 | ₩36,371 | ₩36,632 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,452 | ₩36,772 | ₩36,177 | ₩36,759 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,933 | ₩37,040 | ₩36,171 | ₩36,338 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,625 | ₩37,267 | ₩36,438 | ₩36,438 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,520 | ₩36,345 | ₩35,520 | ₩36,238 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,799 | ₩36,799 | ₩36,251 | ₩36,512 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,411 | ₩36,772 | ₩36,352 | ₩36,692 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,378 | ₩36,452 | ₩36,264 | ₩36,452 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,445 | ₩36,445 | ₩36,445 | ₩36,445 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,445 | ₩36,756 | ₩36,425 | ₩36,445 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,449 | ₩36,470 | ₩35,449 | ₩36,465 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,903 | ₩36,405 | ₩35,890 | ₩36,197 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,157 | ₩36,278 | ₩35,569 | ₩35,890 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,639 | ₩36,639 | ₩36,171 | ₩36,171 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,906 | ₩36,960 | ₩36,759 | ₩36,759 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,772 | ₩37,420 | ₩36,772 | ₩36,976 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,786 | ₩37,000 | ₩36,786 | ₩36,899 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,839 | ₩37,014 | ₩36,786 | ₩36,786 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,428 | ₩37,428 | ₩36,786 | ₩36,799 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,796 | ₩37,107 | ₩36,796 | ₩37,107 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,441 | ₩37,441 | ₩36,839 | ₩36,920 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,364 | ₩37,364 | ₩37,364 | ₩37,364 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,839 | ₩37,140 | ₩36,839 | ₩36,839 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,388 | ₩37,441 | ₩37,107 | ₩37,214 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,799 | ₩37,160 | ₩36,772 | ₩37,160 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,067 | ₩37,067 | ₩36,863 | ₩36,863 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,772 | ₩37,107 | ₩36,772 | ₩36,940 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,157 | ₩37,174 | ₩36,157 | ₩37,174 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,254 | ₩37,294 | ₩36,652 | ₩37,099 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,508 | ₩37,682 | ₩37,374 | ₩37,655 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,374 | ₩37,441 | ₩37,374 | ₩37,441 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,414 | ₩37,561 | ₩37,374 | ₩37,374 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,158 | ₩37,441 | ₩36,458 | ₩37,408 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,240 | ₩37,314 | ₩36,759 | ₩36,973 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,184 | ₩37,374 | ₩36,179 | ₩37,248 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,040 | ₩37,174 | ₩37,040 | ₩37,174 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,089 | ₩37,027 | ₩36,089 | ₩37,027 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,080 | ₩37,708 | ₩37,000 | ₩37,708 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,307 | ₩37,695 | ₩37,000 | ₩37,013 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,080 | ₩37,575 | ₩37,080 | ₩37,548 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,495 | ₩37,548 | ₩37,234 | ₩37,414 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,441 | ₩37,441 | ₩37,053 | ₩37,401 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,401 | ₩37,441 | ₩36,773 | ₩37,240 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,946 | ₩37,107 | ₩36,839 | ₩37,013 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,772 | ₩37,415 | ₩36,772 | ₩37,107 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,047 | ₩37,047 | ₩36,773 | ₩36,773 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,923 | ₩37,133 | ₩36,772 | ₩37,133 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,732 | ₩36,788 | ₩36,452 | ₩36,452 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,468 | ₩37,468 | ₩35,516 | ₩36,131 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,657 | ₩37,708 | ₩37,657 | ₩37,660 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,508 | ₩37,713 | ₩37,508 | ₩37,710 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,722 | ₩37,722 | ₩37,441 | ₩37,441 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,441 | ₩37,842 | ₩37,441 | ₩37,842 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,441 | ₩37,662 | ₩37,441 | ₩37,441 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,441 | ₩37,662 | ₩37,441 | ₩37,662 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,535 | ₩37,775 | ₩37,535 | ₩37,602 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,441 | ₩37,693 | ₩37,422 | ₩37,535 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,254 | ₩37,635 | ₩37,254 | ₩37,508 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,668 | ₩37,668 | ₩37,388 | ₩37,441 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,521 | ₩37,682 | ₩37,241 | ₩37,454 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,588 | ₩37,772 | ₩37,441 | ₩37,707 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,829 | ₩37,829 | ₩37,635 | ₩37,635 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,628 | ₩37,729 | ₩37,441 | ₩37,441 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,708 | ₩37,708 | ₩37,508 | ₩37,521 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,441 | ₩37,708 | ₩37,441 | ₩37,535 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,588 | ₩37,682 | ₩37,561 | ₩37,682 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,441 | ₩37,575 | ₩37,388 | ₩37,575 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,147 | ₩37,401 | ₩37,147 | ₩37,167 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,267 | ₩37,267 | ₩36,649 | ₩36,839 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,361 | ₩37,441 | ₩36,572 | ₩37,013 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,933 | ₩37,040 | ₩36,933 | ₩36,933 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩36,973 | ₩37,107 | ₩36,973 | ₩37,080 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,441 | ₩37,441 | ₩37,418 | ₩37,418 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,207 | ₩37,301 | ₩37,027 | ₩37,027 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,441 | ₩37,441 | ₩36,772 | ₩36,973 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,140 | ₩37,441 | ₩36,839 | ₩37,441 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,572 | ₩36,839 | ₩36,572 | ₩36,826 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,839 | ₩36,853 | ₩36,665 | ₩36,853 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,040 | ₩37,040 | ₩36,505 | ₩36,893 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,053 | ₩37,321 | ₩37,053 | ₩37,187 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,866 | ₩37,107 | ₩36,665 | ₩37,098 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,906 | ₩37,174 | ₩36,873 | ₩36,933 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,401 | ₩37,441 | ₩36,772 | ₩36,772 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,414 | ₩37,642 | ₩36,986 | ₩37,120 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,401 | ₩37,401 | ₩36,906 | ₩37,234 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,160 | ₩37,267 | ₩36,839 | ₩37,267 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,361 | ₩37,802 | ₩36,913 | ₩37,414 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,347 | ₩37,441 | ₩36,940 | ₩37,143 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,441 | ₩37,468 | ₩37,365 | ₩37,468 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,772 | ₩37,441 | ₩36,385 | ₩37,441 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,665 | ₩36,819 | ₩36,665 | ₩36,819 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,214 | ₩37,294 | ₩37,214 | ₩37,214 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,184 | ₩37,214 | ₩37,184 | ₩37,214 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,251 | ₩37,027 | ₩36,251 | ₩37,013 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,391 | ₩37,391 | ₩36,846 | ₩37,227 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,813 | ₩36,813 | ₩36,585 | ₩36,813 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,120 | ₩37,247 | ₩37,040 | ₩37,103 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,692 | ₩37,491 | ₩36,692 | ₩37,068 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,505 | ₩36,605 | ₩36,505 | ₩36,595 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,639 | ₩36,639 | ₩36,512 | ₩36,518 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,772 | ₩36,772 | ₩36,759 | ₩36,772 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,362 | ₩36,772 | ₩36,362 | ₩36,772 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,385 | ₩36,779 | ₩36,385 | ₩36,411 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,558 | ₩36,706 | ₩36,251 | ₩36,572 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,438 | ₩36,646 | ₩36,322 | ₩36,646 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,505 | ₩36,505 | ₩36,104 | ₩36,251 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,465 | ₩36,772 | ₩36,452 | ₩36,452 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,104 | ₩36,719 | ₩36,104 | ₩36,438 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,648 | ₩37,065 | ₩36,561 | ₩36,772 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,144 | ₩37,240 | ₩36,104 | ₩37,240 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,903 | ₩36,903 | ₩36,197 | ₩36,238 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,157 | ₩36,157 | ₩36,104 | ₩36,104 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,418 | ₩36,478 | ₩36,418 | ₩36,418 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,836 | ₩36,024 | ₩35,836 | ₩36,024 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,117 | ₩36,238 | ₩35,729 | ₩36,238 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,836 | ₩36,397 | ₩35,770 | ₩36,397 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,703 | ₩35,903 | ₩35,703 | ₩35,703 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,072 | ₩36,171 | ₩35,729 | ₩35,729 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,278 | ₩36,428 | ₩35,984 | ₩35,984 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,171 | ₩36,318 | ₩36,104 | ₩36,273 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,438 | ₩36,509 | ₩36,280 | ₩36,304 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,478 | ₩36,505 | ₩36,478 | ₩36,478 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,398 | ₩36,505 | ₩36,251 | ₩36,345 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,024 | ₩36,505 | ₩36,024 | ₩36,505 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,238 | ₩36,304 | ₩36,016 | ₩36,171 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,345 | ₩36,425 | ₩35,984 | ₩36,425 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,117 | ₩36,371 | ₩36,117 | ₩36,297 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,177 | ₩36,438 | ₩36,177 | ₩36,348 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,908 | ₩36,252 | ₩35,908 | ₩36,252 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,171 | ₩36,371 | ₩36,044 | ₩36,371 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,465 | ₩37,034 | ₩36,131 | ₩36,371 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,839 | ₩37,160 | ₩36,197 | ₩36,625 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,238 | ₩37,107 | ₩36,238 | ₩36,725 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,877 | ₩36,079 | ₩35,877 | ₩36,079 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,438 | ₩36,438 | ₩35,716 | ₩35,877 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,401 | ₩36,401 | ₩36,401 | ₩36,401 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,930 | ₩36,570 | ₩35,729 | ₩36,401 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,465 | ₩36,465 | ₩36,017 | ₩36,104 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,224 | ₩36,572 | ₩36,157 | ₩36,572 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,090 | ₩36,799 | ₩35,703 | ₩36,171 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,064 | ₩36,104 | ₩35,903 | ₩35,903 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,358 | ₩36,505 | ₩35,970 | ₩36,111 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,385 | ₩36,736 | ₩36,171 | ₩36,559 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,240 | ₩37,240 | ₩36,692 | ₩36,692 | -1.47% | 1.1천 |
|---|