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 | ₩35,195 | ₩35,610 | ₩35,195 | ₩35,340 | +0.41% | 2.8천 |
| 2026.10.08 | ₩34,981 | ₩35,182 | ₩34,780 | ₩35,182 | +0.57% | 2.5천 |
| 2026.10.07 | ₩34,981 | ₩35,195 | ₩34,475 | ₩35,195 | +0.61% | 4.1천 |
| 2026.10.06 | ₩35,035 | ₩35,128 | ₩34,667 | ₩34,847 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,503 | ₩35,503 | ₩34,981 | ₩35,195 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,342 | ₩35,476 | ₩35,342 | ₩35,476 | +0.38% | 941 |
| 2026.10.01 | ₩35,222 | ₩35,568 | ₩35,222 | ₩35,369 | +0.42% | 2천 |
| 2026.09.30 | ₩34,921 | ₩35,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,097 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,235 | ₩35,436 | ₩35,142 | ₩35,142 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,847 | ₩35,329 | ₩34,847 | ₩35,235 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,887 | ₩35,115 | ₩34,828 | ₩35,115 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,048 | ₩35,128 | ₩35,048 | ₩35,128 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,088 | ₩35,489 | ₩34,914 | ₩35,369 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,275 | ₩35,304 | ₩35,275 | ₩35,304 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,530 | ₩35,770 | ₩35,449 | ₩35,717 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,249 | ₩35,471 | ₩35,235 | ₩35,469 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩34,981 | ₩35,316 | ₩34,981 | ₩35,249 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,289 | ₩35,971 | ₩35,275 | ₩35,289 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,396 | ₩35,971 | ₩35,396 | ₩35,643 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,851 | ₩35,944 | ₩35,342 | ₩35,594 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,770 | ₩35,891 | ₩35,770 | ₩35,891 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩36,029 | ₩36,029 | ₩36,029 | ₩36,029 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,851 | ₩35,865 | ₩35,730 | ₩35,865 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,784 | ₩35,895 | ₩35,784 | ₩35,784 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,717 | ₩35,851 | ₩35,717 | ₩35,851 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,904 | ₩35,904 | ₩35,717 | ₩35,735 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,717 | ₩35,964 | ₩35,275 | ₩35,904 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,412 | ₩36,412 | ₩36,145 | ₩36,178 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,158 | ₩36,680 | ₩36,158 | ₩36,426 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,623 | ₩36,453 | ₩35,623 | ₩36,359 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,734 | ₩36,734 | ₩36,734 | ₩36,734 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,118 | ₩36,212 | ₩36,118 | ₩36,212 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,125 | ₩36,225 | ₩36,125 | ₩36,212 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,145 | ₩36,305 | ₩36,118 | ₩36,225 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,519 | ₩36,519 | ₩35,637 | ₩36,105 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,399 | ₩36,399 | ₩36,372 | ₩36,386 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩36,011 | ₩36,734 | ₩36,011 | ₩36,386 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,346 | ₩36,359 | ₩36,335 | ₩36,335 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,185 | ₩36,198 | ₩36,185 | ₩36,198 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,185 | ₩36,453 | ₩36,185 | ₩36,185 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,105 | ₩36,252 | ₩35,998 | ₩36,225 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,305 | ₩36,305 | ₩36,018 | ₩36,091 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,586 | ₩36,586 | ₩36,175 | ₩36,292 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,239 | ₩36,519 | ₩36,236 | ₩36,519 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,399 | ₩36,574 | ₩36,317 | ₩36,466 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,257 | ₩36,426 | ₩35,784 | ₩36,426 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,105 | ₩36,105 | ₩35,792 | ₩36,091 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,124 | ₩36,124 | ₩35,875 | ₩36,105 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,891 | ₩36,065 | ₩35,516 | ₩35,851 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩36,025 | ₩36,312 | ₩35,998 | ₩36,145 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,132 | ₩36,386 | ₩36,132 | ₩36,386 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩35,995 | ₩36,573 | ₩35,995 | ₩36,546 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,784 | ₩36,352 | ₩35,784 | ₩36,305 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,453 | ₩36,706 | ₩36,239 | ₩36,626 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,680 | ₩37,075 | ₩36,653 | ₩37,075 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,148 | ₩37,255 | ₩36,787 | ₩37,188 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,055 | ₩37,937 | ₩36,469 | ₩37,269 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,065 | ₩37,202 | ₩36,065 | ₩37,202 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,871 | ₩38,125 | ₩37,790 | ₩37,911 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,884 | ₩37,884 | ₩37,563 | ₩37,857 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,782 | ₩37,782 | ₩37,683 | ₩37,683 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,817 | ₩37,830 | ₩37,636 | ₩37,683 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,389 | ₩37,884 | ₩37,255 | ₩37,496 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,563 | ₩37,590 | ₩37,563 | ₩37,590 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,657 | ₩37,657 | ₩37,456 | ₩37,563 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,657 | ₩37,723 | ₩37,489 | ₩37,723 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,623 | ₩37,884 | ₩37,590 | ₩37,590 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,723 | ₩37,884 | ₩37,723 | ₩37,777 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,911 | ₩37,911 | ₩37,777 | ₩37,777 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,657 | ₩37,925 | ₩37,657 | ₩37,784 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,844 | ₩37,924 | ₩37,271 | ₩37,623 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,830 | ₩37,837 | ₩37,576 | ₩37,830 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,630 | ₩37,991 | ₩37,630 | ₩37,844 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩38,015 | ₩38,125 | ₩37,630 | ₩37,630 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,125 | ₩38,232 | ₩37,255 | ₩37,623 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,657 | ₩38,071 | ₩37,657 | ₩37,991 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,469 | ₩38,125 | ₩37,469 | ₩37,743 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,429 | ₩37,710 | ₩36,988 | ₩37,469 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,389 | ₩37,590 | ₩37,389 | ₩37,429 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,456 | ₩37,469 | ₩37,005 | ₩37,215 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,322 | ₩37,590 | ₩37,322 | ₩37,416 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,814 | ₩37,434 | ₩36,814 | ₩37,148 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,322 | ₩37,402 | ₩36,787 | ₩36,787 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,720 | ₩37,456 | ₩36,145 | ₩37,108 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,560 | ₩36,560 | ₩36,560 | ₩36,560 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,787 | ₩36,827 | ₩36,346 | ₩36,560 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,640 | ₩37,014 | ₩36,640 | ₩36,787 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,386 | ₩36,787 | ₩36,386 | ₩36,647 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,466 | ₩36,787 | ₩36,192 | ₩36,774 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,948 | ₩37,054 | ₩36,185 | ₩36,352 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,640 | ₩37,282 | ₩36,453 | ₩36,453 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,534 | ₩36,359 | ₩35,534 | ₩36,252 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,814 | ₩36,814 | ₩36,265 | ₩36,526 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,426 | ₩36,787 | ₩36,366 | ₩36,707 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,392 | ₩36,466 | ₩36,279 | ₩36,466 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,459 | ₩36,770 | ₩36,439 | ₩36,459 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,463 | ₩36,484 | ₩35,463 | ₩36,479 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,918 | ₩36,419 | ₩35,904 | ₩36,212 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,172 | ₩36,292 | ₩35,583 | ₩35,904 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,653 | ₩36,653 | ₩36,185 | ₩36,185 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,921 | ₩36,974 | ₩36,774 | ₩36,774 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,787 | ₩37,435 | ₩36,787 | ₩36,991 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,800 | ₩37,014 | ₩36,800 | ₩36,914 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,854 | ₩37,029 | ₩36,800 | ₩36,800 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,443 | ₩37,443 | ₩36,800 | ₩36,814 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,811 | ₩37,121 | ₩36,811 | ₩37,121 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,456 | ₩37,456 | ₩36,854 | ₩36,934 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,379 | ₩37,379 | ₩37,379 | ₩37,379 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,854 | ₩37,155 | ₩36,854 | ₩36,854 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,402 | ₩37,456 | ₩37,121 | ₩37,228 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,814 | ₩37,175 | ₩36,787 | ₩37,175 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,081 | ₩37,081 | ₩36,878 | ₩36,878 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,954 | ₩36,954 | ₩36,954 | ₩36,954 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,787 | ₩37,121 | ₩36,787 | ₩36,954 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,172 | ₩37,188 | ₩36,172 | ₩37,188 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,269 | ₩37,309 | ₩36,667 | ₩37,113 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,523 | ₩37,697 | ₩37,389 | ₩37,670 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,389 | ₩37,456 | ₩37,389 | ₩37,456 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,429 | ₩37,576 | ₩37,389 | ₩37,389 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,173 | ₩37,456 | ₩36,473 | ₩37,422 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,255 | ₩37,329 | ₩36,774 | ₩36,988 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,198 | ₩37,389 | ₩36,193 | ₩37,263 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,055 | ₩37,188 | ₩37,055 | ₩37,188 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,104 | ₩37,041 | ₩36,104 | ₩37,041 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,095 | ₩37,723 | ₩37,014 | ₩37,723 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,322 | ₩37,710 | ₩37,014 | ₩37,028 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,095 | ₩37,590 | ₩37,095 | ₩37,563 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,509 | ₩37,563 | ₩37,249 | ₩37,429 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,456 | ₩37,456 | ₩37,068 | ₩37,416 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,416 | ₩37,456 | ₩36,787 | ₩37,255 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,961 | ₩37,121 | ₩36,854 | ₩37,028 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,787 | ₩37,430 | ₩36,787 | ₩37,121 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,061 | ₩37,061 | ₩36,787 | ₩36,787 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,937 | ₩37,148 | ₩36,787 | ₩37,148 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,747 | ₩36,802 | ₩36,466 | ₩36,466 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,483 | ₩37,483 | ₩35,530 | ₩36,145 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,672 | ₩37,723 | ₩37,672 | ₩37,675 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,523 | ₩37,728 | ₩37,523 | ₩37,724 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,737 | ₩37,737 | ₩37,456 | ₩37,456 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,456 | ₩37,857 | ₩37,456 | ₩37,857 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,456 | ₩37,677 | ₩37,456 | ₩37,456 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,456 | ₩37,677 | ₩37,456 | ₩37,677 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,550 | ₩37,790 | ₩37,550 | ₩37,616 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,456 | ₩37,708 | ₩37,437 | ₩37,550 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,269 | ₩37,650 | ₩37,269 | ₩37,523 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,683 | ₩37,683 | ₩37,402 | ₩37,456 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,536 | ₩37,697 | ₩37,255 | ₩37,469 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,603 | ₩37,787 | ₩37,456 | ₩37,722 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,844 | ₩37,844 | ₩37,650 | ₩37,650 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,643 | ₩37,743 | ₩37,456 | ₩37,456 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,723 | ₩37,723 | ₩37,523 | ₩37,536 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,723 | ₩37,723 | ₩37,723 | ₩37,723 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,456 | ₩37,723 | ₩37,456 | ₩37,550 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,456 | ₩37,456 | ₩37,456 | ₩37,456 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,603 | ₩37,697 | ₩37,576 | ₩37,697 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,456 | ₩37,590 | ₩37,402 | ₩37,590 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,162 | ₩37,416 | ₩37,162 | ₩37,182 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,282 | ₩37,282 | ₩36,663 | ₩36,854 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,376 | ₩37,456 | ₩36,587 | ₩37,028 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,948 | ₩37,055 | ₩36,948 | ₩36,948 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩36,988 | ₩37,121 | ₩36,988 | ₩37,095 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,456 | ₩37,456 | ₩37,433 | ₩37,433 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,222 | ₩37,315 | ₩37,041 | ₩37,041 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,456 | ₩37,456 | ₩36,787 | ₩36,988 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,155 | ₩37,456 | ₩36,854 | ₩37,456 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,586 | ₩36,854 | ₩36,586 | ₩36,841 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,854 | ₩36,867 | ₩36,680 | ₩36,867 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,055 | ₩37,055 | ₩36,519 | ₩36,907 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,068 | ₩37,335 | ₩37,068 | ₩37,202 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,881 | ₩37,121 | ₩36,680 | ₩37,112 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,921 | ₩37,188 | ₩36,887 | ₩36,948 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,416 | ₩37,456 | ₩36,787 | ₩36,787 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,429 | ₩37,657 | ₩37,001 | ₩37,135 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,416 | ₩37,416 | ₩36,921 | ₩37,249 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,175 | ₩37,282 | ₩36,854 | ₩37,282 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,376 | ₩37,817 | ₩36,927 | ₩37,429 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,362 | ₩37,456 | ₩36,954 | ₩37,158 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,456 | ₩37,483 | ₩37,380 | ₩37,483 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,787 | ₩37,456 | ₩36,399 | ₩37,456 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,680 | ₩36,834 | ₩36,680 | ₩36,834 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,228 | ₩37,309 | ₩37,228 | ₩37,228 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,198 | ₩37,228 | ₩37,198 | ₩37,228 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,265 | ₩37,041 | ₩36,265 | ₩37,028 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,406 | ₩37,406 | ₩36,861 | ₩37,242 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,827 | ₩36,827 | ₩36,600 | ₩36,827 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,135 | ₩37,262 | ₩37,055 | ₩37,118 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,707 | ₩37,506 | ₩36,707 | ₩37,082 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,520 | ₩36,620 | ₩36,520 | ₩36,610 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,653 | ₩36,653 | ₩36,526 | ₩36,533 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,787 | ₩36,787 | ₩36,774 | ₩36,787 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,376 | ₩36,787 | ₩36,376 | ₩36,787 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,399 | ₩36,794 | ₩36,399 | ₩36,426 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,573 | ₩36,720 | ₩36,265 | ₩36,586 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,453 | ₩36,660 | ₩36,336 | ₩36,660 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,519 | ₩36,519 | ₩36,118 | ₩36,265 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,479 | ₩36,787 | ₩36,466 | ₩36,466 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,118 | ₩36,734 | ₩36,118 | ₩36,453 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,662 | ₩37,080 | ₩36,575 | ₩36,787 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,158 | ₩37,255 | ₩36,118 | ₩37,255 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,918 | ₩36,918 | ₩36,212 | ₩36,252 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,172 | ₩36,172 | ₩36,118 | ₩36,118 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,432 | ₩36,493 | ₩36,432 | ₩36,432 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,851 | ₩36,038 | ₩35,851 | ₩36,038 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,132 | ₩36,252 | ₩35,744 | ₩36,252 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,851 | ₩36,412 | ₩35,784 | ₩36,412 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,717 | ₩35,918 | ₩35,717 | ₩35,717 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,087 | ₩36,185 | ₩35,744 | ₩35,744 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,292 | ₩36,442 | ₩35,998 | ₩35,998 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,185 | ₩36,332 | ₩36,118 | ₩36,288 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,453 | ₩36,523 | ₩36,294 | ₩36,319 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,493 | ₩36,519 | ₩36,493 | ₩36,493 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,412 | ₩36,519 | ₩36,265 | ₩36,359 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,038 | ₩36,519 | ₩36,038 | ₩36,519 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,252 | ₩36,319 | ₩36,031 | ₩36,185 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,359 | ₩36,439 | ₩35,998 | ₩36,439 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,132 | ₩36,386 | ₩36,132 | ₩36,312 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,192 | ₩36,452 | ₩36,192 | ₩36,363 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,922 | ₩36,267 | ₩35,922 | ₩36,267 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,185 | ₩36,386 | ₩36,058 | ₩36,386 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,479 | ₩37,049 | ₩36,145 | ₩36,386 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,854 | ₩37,175 | ₩36,212 | ₩36,640 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,252 | ₩37,121 | ₩36,252 | ₩36,740 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,891 | ₩36,093 | ₩35,891 | ₩36,093 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,453 | ₩36,453 | ₩35,730 | ₩35,891 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,944 | ₩36,584 | ₩35,744 | ₩36,415 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,479 | ₩36,479 | ₩36,031 | ₩36,118 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,239 | ₩36,586 | ₩36,172 | ₩36,586 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,105 | ₩36,814 | ₩35,717 | ₩36,185 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,078 | ₩36,118 | ₩35,918 | ₩35,918 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,372 | ₩36,519 | ₩35,984 | ₩36,125 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,399 | ₩36,751 | ₩36,185 | ₩36,573 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,255 | ₩37,255 | ₩36,707 | ₩36,707 | -1.47% | 1.1천 |
|---|