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 | ₩35,158 | ₩35,573 | ₩35,158 | ₩35,303 | +0.41% | 2.8천 |
| 2026.10.08 | ₩34,945 | ₩35,145 | ₩34,744 | ₩35,145 | +0.57% | 2.5천 |
| 2026.10.07 | ₩34,945 | ₩35,158 | ₩34,439 | ₩35,158 | +0.61% | 4.1천 |
| 2026.10.06 | ₩34,998 | ₩35,092 | ₩34,630 | ₩34,811 | -0.53% | 8.3천 |
| 2026.10.05 | ₩35,466 | ₩35,466 | ₩34,945 | ₩35,158 | -0.87% | 2.7천 |
| 2026.10.02 | ₩35,305 | ₩35,439 | ₩35,305 | ₩35,439 | +0.38% | 941 |
| 2026.10.01 | ₩35,185 | ₩35,531 | ₩35,185 | ₩35,332 | +0.42% | 2천 |
| 2026.09.30 | ₩34,884 | ₩35,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,061 |
| +0.51% |
| 688 |
| 2026.09.29 | ₩35,198 | ₩35,399 | ₩35,105 | ₩35,105 | -0.27% | 3.4천 |
|---|
| 2026.09.28 | ₩34,811 | ₩35,292 | ₩34,811 | ₩35,198 | +1.11% | 7.6천 |
|---|
| 2026.09.25 | ₩34,851 | ₩35,078 | ₩34,791 | ₩35,078 | +0.65% | 1천 |
|---|
| 2026.09.24 | ₩35,011 | ₩35,092 | ₩35,011 | ₩35,092 | +0.23% | 1.2천 |
|---|
| 2026.09.23 | ₩35,051 | ₩35,452 | ₩34,878 | ₩35,332 | +0.80% | 1.1만 |
|---|
| 2026.09.22 | ₩35,238 | ₩35,267 | ₩35,238 | ₩35,267 | +0.08% | 725 |
|---|
| 2026.09.21 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 716 |
|---|
| 2026.09.18 | ₩35,492 | ₩35,733 | ₩35,412 | ₩35,679 | +0.53% | 2.9천 |
|---|
| 2026.09.17 | ₩35,212 | ₩35,434 | ₩35,198 | ₩35,432 | +0.63% | 2.5천 |
|---|
| 2026.09.16 | ₩34,945 | ₩35,279 | ₩34,945 | ₩35,212 | +0.76% | 2천 |
|---|
| 2026.09.15 | ₩35,252 | ₩35,933 | ₩35,238 | ₩35,252 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩35,359 | ₩35,933 | ₩35,359 | ₩35,606 | +0.70% | 2.5천 |
|---|
| 2026.09.11 | ₩35,813 | ₩35,907 | ₩35,305 | ₩35,557 | -0.71% | 1.3만 |
|---|
| 2026.09.10 | ₩35,733 | ₩35,853 | ₩35,733 | ₩35,853 | +0.34% | 1.4천 |
|---|
| 2026.09.09 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 798 |
|---|
| 2026.09.08 | ₩35,813 | ₩35,827 | ₩35,693 | ₩35,827 | +0.04% | 3.2천 |
|---|
| 2026.09.04 | ₩35,746 | ₩35,858 | ₩35,746 | ₩35,746 | 0.00% | 1.9천 |
|---|
| 2026.09.03 | ₩35,679 | ₩35,813 | ₩35,679 | ₩35,813 | +0.37% | 1.2천 |
|---|
| 2026.09.02 | ₩35,867 | ₩35,867 | ₩35,679 | ₩35,698 | -0.47% | 2천 |
|---|
| 2026.09.01 | ₩35,867 | ₩35,867 | ₩35,867 | ₩35,867 | 0.00% | 481 |
|---|
| 2026.08.31 | ₩35,679 | ₩35,927 | ₩35,238 | ₩35,867 | +0.52% | 1.3만 |
|---|
| 2026.08.28 | ₩36,374 | ₩36,374 | ₩36,107 | ₩36,141 | -0.64% | 6.7천 |
|---|
| 2026.08.27 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩36,120 | ₩36,641 | ₩36,120 | ₩36,388 | +0.74% | 1.4만 |
|---|
| 2026.08.25 | ₩35,586 | ₩36,414 | ₩35,586 | ₩36,321 | +2.07% | 8.6천 |
|---|
| 2026.08.24 | ₩36,695 | ₩36,695 | ₩36,695 | ₩36,695 | 0.00% | 502 |
|---|
| 2026.08.21 | ₩36,080 | ₩36,174 | ₩36,080 | ₩36,174 | +0.26% | 542 |
|---|
| 2026.08.20 | ₩36,087 | ₩36,187 | ₩36,087 | ₩36,174 | +0.24% | 711 |
|---|
| 2026.08.19 | ₩36,107 | ₩36,267 | ₩36,080 | ₩36,187 | +0.22% | 3.7천 |
|---|
| 2026.08.18 | ₩36,481 | ₩36,481 | ₩35,599 | ₩36,067 | -1.14% | 4.2천 |
|---|
| 2026.08.17 | ₩36,361 | ₩36,361 | ₩36,334 | ₩36,348 | -0.04% | 1.1천 |
|---|
| 2026.08.14 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 235 |
|---|
| 2026.08.13 | ₩35,973 | ₩36,695 | ₩35,973 | ₩36,348 | +1.04% | 1만 |
|---|
| 2026.08.12 | ₩36,308 | ₩36,321 | ₩36,297 | ₩36,297 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩36,147 | ₩36,161 | ₩36,147 | ₩36,161 | +0.04% | 654 |
|---|
| 2026.08.10 | ₩36,147 | ₩36,414 | ₩36,147 | ₩36,147 | 0.00% | 6.4천 |
|---|
| 2026.08.07 | ₩36,067 | ₩36,214 | ₩35,960 | ₩36,187 | +0.33% | 4천 |
|---|
| 2026.08.06 | ₩36,267 | ₩36,267 | ₩35,980 | ₩36,054 | -0.59% | 3.5천 |
|---|
| 2026.08.05 | ₩36,548 | ₩36,548 | ₩36,137 | ₩36,254 | -0.80% | 2.2천 |
|---|
| 2026.08.04 | ₩36,201 | ₩36,481 | ₩36,198 | ₩36,481 | +0.78% | 1천 |
|---|
| 2026.08.03 | ₩36,361 | ₩36,536 | ₩36,279 | ₩36,428 | +0.18% | 2.2천 |
|---|
| 2026.07.31 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩36,219 | ₩36,388 | ₩35,746 | ₩36,388 | +0.47% | 3.8천 |
|---|
| 2026.07.29 | ₩36,067 | ₩36,067 | ₩35,754 | ₩36,054 | -0.04% | 1.2천 |
|---|
| 2026.07.28 | ₩36,087 | ₩36,087 | ₩35,838 | ₩36,067 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩35,853 | ₩36,027 | ₩35,479 | ₩35,813 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩35,987 | ₩36,274 | ₩35,960 | ₩36,107 | +0.33% | 7.2천 |
|---|
| 2026.07.23 | ₩36,094 | ₩36,348 | ₩36,094 | ₩36,348 | +0.70% | 900 |
|---|
| 2026.07.22 | ₩35,958 | ₩36,535 | ₩35,958 | ₩36,508 | +1.53% | 1.5천 |
|---|
| 2026.07.21 | ₩35,746 | ₩36,314 | ₩35,746 | ₩36,267 | +1.46% | 1.9만 |
|---|
| 2026.07.20 | ₩36,414 | ₩36,667 | ₩36,201 | ₩36,588 | +0.48% | 9.4천 |
|---|
| 2026.07.17 | ₩36,642 | ₩37,036 | ₩36,615 | ₩37,036 | +1.08% | 2.4천 |
|---|
| 2026.07.16 | ₩37,109 | ₩37,216 | ₩36,749 | ₩37,149 | +0.11% | 1.8만 |
|---|
| 2026.07.15 | ₩37,016 | ₩37,898 | ₩36,430 | ₩37,230 | +0.58% | 7.2천 |
|---|
| 2026.07.14 | ₩36,027 | ₩37,163 | ₩36,027 | ₩37,163 | +3.15% | 4.2천 |
|---|
| 2026.07.13 | ₩37,831 | ₩38,085 | ₩37,751 | ₩37,871 | +0.11% | 7.8천 |
|---|
| 2026.07.10 | ₩37,844 | ₩37,844 | ₩37,524 | ₩37,818 | -0.07% | 2.2천 |
|---|
| 2026.07.09 | ₩37,742 | ₩37,742 | ₩37,644 | ₩37,644 | -0.26% | 533 |
|---|
| 2026.07.08 | ₩37,777 | ₩37,791 | ₩37,597 | ₩37,644 | -0.35% | 2.5천 |
|---|
| 2026.07.07 | ₩37,350 | ₩37,844 | ₩37,216 | ₩37,457 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩37,524 | ₩37,550 | ₩37,524 | ₩37,550 | +0.07% | 490 |
|---|
| 2026.07.02 | ₩37,617 | ₩37,617 | ₩37,417 | ₩37,524 | -0.25% | 2.3천 |
|---|
| 2026.07.01 | ₩37,617 | ₩37,684 | ₩37,450 | ₩37,684 | +0.18% | 3.1천 |
|---|
| 2026.06.30 | ₩37,584 | ₩37,844 | ₩37,550 | ₩37,550 | -0.09% | 7.7천 |
|---|
| 2026.06.29 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 660 |
|---|
| 2026.06.25 | ₩37,684 | ₩37,844 | ₩37,684 | ₩37,737 | +0.14% | 3.1천 |
|---|
| 2026.06.24 | ₩37,871 | ₩37,871 | ₩37,737 | ₩37,737 | -0.35% | 2.2천 |
|---|
| 2026.06.23 | ₩37,617 | ₩37,885 | ₩37,617 | ₩37,744 | +0.34% | 3천 |
|---|
| 2026.06.22 | ₩37,804 | ₩37,884 | ₩37,232 | ₩37,584 | -0.58% | 3.3천 |
|---|
| 2026.06.18 | ₩37,791 | ₩37,798 | ₩37,537 | ₩37,791 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩37,590 | ₩37,951 | ₩37,590 | ₩37,804 | +0.57% | 7.4천 |
|---|
| 2026.06.16 | ₩37,975 | ₩38,085 | ₩37,590 | ₩37,590 | -1.01% | 855 |
|---|
| 2026.06.15 | ₩38,085 | ₩38,192 | ₩37,216 | ₩37,584 | -1.32% | 7.9천 |
|---|
| 2026.06.12 | ₩37,617 | ₩38,031 | ₩37,617 | ₩37,951 | +0.89% | 4.1천 |
|---|
| 2026.06.11 | ₩37,430 | ₩38,085 | ₩37,430 | ₩37,704 | +0.73% | 2.8천 |
|---|
| 2026.06.10 | ₩37,390 | ₩37,671 | ₩36,949 | ₩37,430 | +0.11% | 8.5천 |
|---|
| 2026.06.09 | ₩37,350 | ₩37,550 | ₩37,350 | ₩37,390 | +0.11% | 2.7천 |
|---|
| 2026.06.08 | ₩37,203 | ₩37,203 | ₩37,203 | ₩37,203 | 0.00% | 288 |
|---|
| 2026.06.05 | ₩37,417 | ₩37,430 | ₩36,967 | ₩37,176 | -0.64% | 2.4천 |
|---|
| 2026.06.04 | ₩37,283 | ₩37,550 | ₩37,283 | ₩37,377 | +0.25% | 3.6천 |
|---|
| 2026.06.03 | ₩36,775 | ₩37,395 | ₩36,775 | ₩37,109 | +0.91% | 4천 |
|---|
| 2026.06.02 | ₩37,283 | ₩37,363 | ₩36,749 | ₩36,749 | -1.43% | 3천 |
|---|
| 2026.06.01 | ₩36,682 | ₩37,417 | ₩36,107 | ₩37,069 | +1.06% | 8.5천 |
|---|
| 2026.05.29 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 694 |
|---|
| 2026.05.28 | ₩36,749 | ₩36,789 | ₩36,308 | ₩36,521 | -0.62% | 6.8천 |
|---|
| 2026.05.27 | ₩36,602 | ₩36,976 | ₩36,602 | ₩36,749 | +0.40% | 3.6천 |
|---|
| 2026.05.26 | ₩36,348 | ₩36,748 | ₩36,348 | ₩36,608 | +0.72% | 2천 |
|---|
| 2026.05.22 | ₩36,428 | ₩36,748 | ₩36,154 | ₩36,735 | +0.84% | 3.9천 |
|---|
| 2026.05.21 | ₩36,909 | ₩37,016 | ₩36,147 | ₩36,314 | -1.61% | 4.1천 |
|---|
| 2026.05.20 | ₩36,602 | ₩37,243 | ₩36,414 | ₩36,414 | -0.51% | 3.7천 |
|---|
| 2026.05.19 | ₩35,497 | ₩36,321 | ₩35,497 | ₩36,214 | +2.02% | 2.4천 |
|---|
| 2026.05.18 | ₩36,775 | ₩36,775 | ₩36,227 | ₩36,488 | -0.78% | 2.7천 |
|---|
| 2026.05.15 | ₩36,388 | ₩36,749 | ₩36,328 | ₩36,668 | +0.77% | 5천 |
|---|
| 2026.05.14 | ₩36,354 | ₩36,428 | ₩36,241 | ₩36,428 | +0.20% | 1천 |
|---|
| 2026.05.13 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩36,421 | ₩36,732 | ₩36,401 | ₩36,421 | 0.00% | 1.9천 |
|---|
| 2026.05.11 | ₩35,426 | ₩36,446 | ₩35,426 | ₩36,441 | +2.87% | 2.1천 |
|---|
| 2026.05.08 | ₩35,880 | ₩36,381 | ₩35,867 | ₩36,174 | +0.82% | 8.4천 |
|---|
| 2026.05.07 | ₩36,134 | ₩36,254 | ₩35,546 | ₩35,867 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩36,615 | ₩36,615 | ₩36,147 | ₩36,147 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩36,882 | ₩36,936 | ₩36,735 | ₩36,735 | -0.40% | 6.9천 |
|---|
| 2026.05.04 | ₩36,749 | ₩37,396 | ₩36,749 | ₩36,952 | +0.55% | 3.3천 |
|---|
| 2026.05.01 | ₩36,762 | ₩36,976 | ₩36,762 | ₩36,875 | +0.31% | 1.4천 |
|---|
| 2026.04.30 | ₩36,815 | ₩36,990 | ₩36,762 | ₩36,762 | -0.15% | 1천 |
|---|
| 2026.04.29 | ₩37,403 | ₩37,403 | ₩36,762 | ₩36,775 | -1.68% | 2.1천 |
|---|
| 2026.04.28 | ₩36,772 | ₩37,083 | ₩36,772 | ₩37,083 | +0.84% | 338 |
|---|
| 2026.04.27 | ₩37,417 | ₩37,417 | ₩36,815 | ₩36,896 | -1.39% | 5.3천 |
|---|
| 2026.04.24 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 506 |
|---|
| 2026.04.23 | ₩36,815 | ₩37,116 | ₩36,815 | ₩36,815 | +0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩37,363 | ₩37,417 | ₩37,083 | ₩37,190 | -0.46% | 3.4천 |
|---|
| 2026.04.21 | ₩36,775 | ₩37,136 | ₩36,749 | ₩37,136 | +0.98% | 3천 |
|---|
| 2026.04.20 | ₩37,043 | ₩37,043 | ₩36,839 | ₩36,839 | -0.55% | 1.4천 |
|---|
| 2026.04.17 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩36,749 | ₩37,082 | ₩36,749 | ₩36,916 | +0.45% | 3.3천 |
|---|
| 2026.04.15 | ₩36,134 | ₩37,149 | ₩36,134 | ₩37,149 | +2.81% | 2.7천 |
|---|
| 2026.04.14 | ₩37,230 | ₩37,270 | ₩36,628 | ₩37,074 | -0.42% | 2.9천 |
|---|
| 2026.04.13 | ₩37,483 | ₩37,657 | ₩37,350 | ₩37,631 | +0.39% | 2.6천 |
|---|
| 2026.04.10 | ₩37,350 | ₩37,417 | ₩37,350 | ₩37,417 | +0.18% | 480 |
|---|
| 2026.04.09 | ₩37,390 | ₩37,537 | ₩37,350 | ₩37,350 | -0.11% | 5.5천 |
|---|
| 2026.04.08 | ₩37,134 | ₩37,417 | ₩36,434 | ₩37,383 | +0.67% | 4천 |
|---|
| 2026.04.07 | ₩37,216 | ₩37,289 | ₩36,735 | ₩36,949 | -0.72% | 2.5천 |
|---|
| 2026.04.06 | ₩36,161 | ₩37,350 | ₩36,155 | ₩37,224 | +2.94% | 977 |
|---|
| 2026.04.02 | ₩37,016 | ₩37,149 | ₩37,016 | ₩37,149 | +0.36% | 923 |
|---|
| 2026.04.01 | ₩36,066 | ₩37,002 | ₩36,066 | ₩37,002 | +2.60% | 1.2천 |
|---|
| 2026.03.31 | ₩37,056 | ₩37,684 | ₩36,976 | ₩37,684 | +1.69% | 4.4천 |
|---|
| 2026.03.30 | ₩37,283 | ₩37,671 | ₩36,976 | ₩36,989 | -0.79% | 9.2천 |
|---|
| 2026.03.27 | ₩37,056 | ₩37,550 | ₩37,056 | ₩37,524 | +1.26% | 2.2천 |
|---|
| 2026.03.26 | ₩37,470 | ₩37,524 | ₩37,210 | ₩37,390 | -0.21% | 7.5천 |
|---|
| 2026.03.25 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 302 |
|---|
| 2026.03.24 | ₩37,417 | ₩37,417 | ₩37,029 | ₩37,377 | -0.11% | 2.3천 |
|---|
| 2026.03.23 | ₩37,377 | ₩37,417 | ₩36,749 | ₩37,216 | -0.43% | 3.7천 |
|---|
| 2026.03.20 | ₩36,922 | ₩37,083 | ₩36,815 | ₩36,989 | +0.18% | 3.1천 |
|---|
| 2026.03.19 | ₩36,749 | ₩37,390 | ₩36,749 | ₩37,083 | +0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩37,022 | ₩37,022 | ₩36,749 | ₩36,749 | -0.74% | 1.3천 |
|---|
| 2026.03.17 | ₩36,899 | ₩37,109 | ₩36,749 | ₩37,109 | +0.57% | 2.2만 |
|---|
| 2026.03.16 | ₩36,708 | ₩36,764 | ₩36,428 | ₩36,428 | -0.76% | 2천 |
|---|
| 2026.03.13 | ₩37,443 | ₩37,443 | ₩35,492 | ₩36,107 | -3.57% | 7.8만 |
|---|
| 2026.03.12 | ₩37,632 | ₩37,684 | ₩37,632 | ₩37,635 | +0.01% | 1.1천 |
|---|
| 2026.03.11 | ₩37,483 | ₩37,688 | ₩37,483 | ₩37,685 | +0.54% | 790 |
|---|
| 2026.03.10 | ₩37,697 | ₩37,697 | ₩37,417 | ₩37,417 | -0.74% | 50 |
|---|
| 2026.03.09 | ₩37,417 | ₩37,818 | ₩37,417 | ₩37,818 | +1.07% | 50 |
|---|
| 2026.03.06 | ₩37,417 | ₩37,637 | ₩37,417 | ₩37,417 | 0.00% | 50 |
|---|
| 2026.03.05 | ₩37,417 | ₩37,637 | ₩37,417 | ₩37,637 | +0.59% | 50 |
|---|
| 2026.03.04 | ₩37,510 | ₩37,751 | ₩37,510 | ₩37,577 | +0.18% | 50 |
|---|
| 2026.03.03 | ₩37,417 | ₩37,668 | ₩37,398 | ₩37,510 | +0.25% | 50 |
|---|
| 2026.03.02 | ₩37,230 | ₩37,610 | ₩37,230 | ₩37,483 | +0.68% | 50 |
|---|
| 2026.02.27 | ₩37,644 | ₩37,644 | ₩37,363 | ₩37,417 | -0.60% | 50 |
|---|
| 2026.02.26 | ₩37,497 | ₩37,657 | ₩37,216 | ₩37,430 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩37,564 | ₩37,748 | ₩37,417 | ₩37,682 | +0.32% | 50 |
|---|
| 2026.02.24 | ₩37,804 | ₩37,804 | ₩37,610 | ₩37,610 | -0.51% | 50 |
|---|
| 2026.02.23 | ₩37,604 | ₩37,704 | ₩37,417 | ₩37,417 | -0.50% | 50 |
|---|
| 2026.02.20 | ₩37,684 | ₩37,684 | ₩37,483 | ₩37,497 | -0.50% | 1.5천 |
|---|
| 2026.02.19 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | -0.00% | 1.1천 |
|---|
| 2026.02.18 | ₩37,417 | ₩37,684 | ₩37,417 | ₩37,510 | +0.25% | 3.4천 |
|---|
| 2026.02.17 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 6.2천 |
|---|
| 2026.02.13 | ₩37,564 | ₩37,657 | ₩37,537 | ₩37,657 | +0.25% | 2.3천 |
|---|
| 2026.02.12 | ₩37,417 | ₩37,550 | ₩37,363 | ₩37,550 | +0.36% | 1.1만 |
|---|
| 2026.02.11 | ₩37,123 | ₩37,376 | ₩37,123 | ₩37,143 | +0.05% | 5.3천 |
|---|
| 2026.02.10 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩37,243 | ₩37,243 | ₩36,625 | ₩36,815 | -1.15% | 6.8천 |
|---|
| 2026.02.06 | ₩37,337 | ₩37,417 | ₩36,548 | ₩36,989 | -0.93% | 3.6천 |
|---|
| 2026.02.05 | ₩36,909 | ₩37,016 | ₩36,909 | ₩36,909 | 0.00% | 3.9천 |
|---|
| 2026.02.04 | ₩36,949 | ₩37,083 | ₩36,949 | ₩37,056 | +0.29% | 1.8천 |
|---|
| 2026.02.03 | ₩37,417 | ₩37,417 | ₩37,393 | ₩37,393 | -0.06% | 714 |
|---|
| 2026.02.02 | ₩37,183 | ₩37,276 | ₩37,002 | ₩37,002 | -0.49% | 1.2천 |
|---|
| 2026.01.30 | ₩37,417 | ₩37,417 | ₩36,749 | ₩36,949 | -1.25% | 4.4천 |
|---|
| 2026.01.29 | ₩37,116 | ₩37,417 | ₩36,815 | ₩37,417 | +0.81% | 3.8천 |
|---|
| 2026.01.28 | ₩36,548 | ₩36,815 | ₩36,548 | ₩36,802 | +0.70% | 1.3천 |
|---|
| 2026.01.27 | ₩36,815 | ₩36,829 | ₩36,642 | ₩36,829 | +0.04% | 8.6천 |
|---|
| 2026.01.26 | ₩37,016 | ₩37,016 | ₩36,481 | ₩36,869 | -0.40% | 2.7천 |
|---|
| 2026.01.23 | ₩37,029 | ₩37,296 | ₩37,029 | ₩37,163 | +0.36% | 2천 |
|---|
| 2026.01.22 | ₩36,842 | ₩37,083 | ₩36,642 | ₩37,073 | +0.63% | 1.9천 |
|---|
| 2026.01.21 | ₩36,882 | ₩37,149 | ₩36,849 | ₩36,909 | +0.07% | 6.6천 |
|---|
| 2026.01.20 | ₩37,377 | ₩37,417 | ₩36,749 | ₩36,749 | -1.68% | 4.2천 |
|---|
| 2026.01.16 | ₩37,390 | ₩37,617 | ₩36,962 | ₩37,096 | -0.79% | 7.1천 |
|---|
| 2026.01.15 | ₩37,377 | ₩37,377 | ₩36,882 | ₩37,210 | -0.45% | 5.7천 |
|---|
| 2026.01.14 | ₩37,136 | ₩37,243 | ₩36,815 | ₩37,243 | +0.29% | 8.1천 |
|---|
| 2026.01.13 | ₩37,337 | ₩37,777 | ₩36,889 | ₩37,390 | +0.14% | 8.2천 |
|---|
| 2026.01.12 | ₩37,323 | ₩37,417 | ₩36,916 | ₩37,119 | -0.55% | 1.3천 |
|---|
| 2026.01.09 | ₩37,417 | ₩37,443 | ₩37,341 | ₩37,443 | +0.07% | 5.6천 |
|---|
| 2026.01.08 | ₩36,749 | ₩37,417 | ₩36,361 | ₩37,417 | +1.82% | 2만 |
|---|
| 2026.01.07 | ₩36,642 | ₩36,795 | ₩36,642 | ₩36,795 | +0.42% | 1.6천 |
|---|
| 2026.01.06 | ₩37,190 | ₩37,190 | ₩37,190 | ₩37,190 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩37,190 | ₩37,270 | ₩37,190 | ₩37,190 | 0.00% | 2.4천 |
|---|
| 2026.01.02 | ₩37,159 | ₩37,190 | ₩37,159 | ₩37,190 | +0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 206 |
|---|
| 2025.12.30 | ₩36,227 | ₩37,002 | ₩36,227 | ₩36,989 | +2.10% | 586 |
|---|
| 2025.12.29 | ₩37,366 | ₩37,366 | ₩36,822 | ₩37,203 | -0.44% | 943 |
|---|
| 2025.12.26 | ₩36,789 | ₩36,789 | ₩36,561 | ₩36,789 | 0.00% | 723 |
|---|
| 2025.12.24 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,096 | ₩37,223 | ₩37,016 | ₩37,079 | -0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩36,668 | ₩37,467 | ₩36,668 | ₩37,044 | +1.02% | 8.6천 |
|---|
| 2025.12.19 | ₩36,481 | ₩36,581 | ₩36,481 | ₩36,571 | +0.25% | 607 |
|---|
| 2025.12.18 | ₩36,615 | ₩36,615 | ₩36,488 | ₩36,495 | -0.33% | 1.3천 |
|---|
| 2025.12.17 | ₩36,748 | ₩36,748 | ₩36,748 | ₩36,748 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,749 | ₩36,749 | ₩36,735 | ₩36,748 | -0.00% | 1.4천 |
|---|
| 2025.12.15 | ₩36,338 | ₩36,749 | ₩36,338 | ₩36,749 | +1.13% | 1.6천 |
|---|
| 2025.12.12 | ₩36,361 | ₩36,755 | ₩36,361 | ₩36,388 | +0.07% | 951 |
|---|
| 2025.12.11 | ₩36,534 | ₩36,682 | ₩36,227 | ₩36,548 | +0.04% | 2.4천 |
|---|
| 2025.12.10 | ₩36,414 | ₩36,622 | ₩36,298 | ₩36,622 | +0.57% | 1.6천 |
|---|
| 2025.12.09 | ₩36,481 | ₩36,481 | ₩36,080 | ₩36,227 | -0.70% | 3.7천 |
|---|
| 2025.12.08 | ₩36,441 | ₩36,749 | ₩36,428 | ₩36,428 | -0.04% | 2.2천 |
|---|
| 2025.12.05 | ₩36,080 | ₩36,695 | ₩36,080 | ₩36,414 | +0.93% | 2천 |
|---|
| 2025.12.04 | ₩36,624 | ₩37,041 | ₩36,537 | ₩36,749 | +0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩36,120 | ₩37,216 | ₩36,080 | ₩37,216 | +3.03% | 2.7천 |
|---|
| 2025.12.02 | ₩36,879 | ₩36,879 | ₩36,174 | ₩36,214 | -1.80% | 1.7천 |
|---|
| 2025.12.01 | ₩36,134 | ₩36,134 | ₩36,080 | ₩36,080 | -0.15% | 571 |
|---|
| 2025.11.28 | ₩36,394 | ₩36,455 | ₩36,394 | ₩36,394 | 0.00% | 934 |
|---|
| 2025.11.26 | ₩35,813 | ₩36,000 | ₩35,813 | ₩36,000 | +0.52% | 871 |
|---|
| 2025.11.25 | ₩36,094 | ₩36,214 | ₩35,706 | ₩36,214 | +0.33% | 1.8천 |
|---|
| 2025.11.24 | ₩35,813 | ₩36,374 | ₩35,746 | ₩36,374 | +1.56% | 3.8천 |
|---|
| 2025.11.21 | ₩35,679 | ₩35,880 | ₩35,679 | ₩35,679 | 0.00% | 2.8천 |
|---|
| 2025.11.20 | ₩36,049 | ₩36,147 | ₩35,706 | ₩35,706 | -0.95% | 3천 |
|---|
| 2025.11.19 | ₩36,254 | ₩36,404 | ₩35,960 | ₩35,960 | -0.81% | 3.3천 |
|---|
| 2025.11.18 | ₩36,147 | ₩36,294 | ₩36,080 | ₩36,250 | +0.28% | 1천 |
|---|
| 2025.11.17 | ₩36,414 | ₩36,485 | ₩36,256 | ₩36,281 | -0.37% | 2.7천 |
|---|
| 2025.11.14 | ₩36,455 | ₩36,481 | ₩36,455 | ₩36,455 | 0.00% | 2.3천 |
|---|
| 2025.11.13 | ₩36,374 | ₩36,481 | ₩36,227 | ₩36,321 | -0.15% | 4.9천 |
|---|
| 2025.11.12 | ₩36,000 | ₩36,481 | ₩36,000 | ₩36,481 | +1.34% | 1.5천 |
|---|
| 2025.11.11 | ₩36,214 | ₩36,281 | ₩35,993 | ₩36,147 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩36,321 | ₩36,401 | ₩35,960 | ₩36,401 | +0.22% | 4.7천 |
|---|
| 2025.11.07 | ₩36,094 | ₩36,347 | ₩36,094 | ₩36,274 | +0.50% | 1.7천 |
|---|
| 2025.11.06 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩36,154 | ₩36,414 | ₩36,154 | ₩36,325 | +0.47% | 1.8천 |
|---|
| 2025.11.03 | ₩35,884 | ₩36,229 | ₩35,884 | ₩36,229 | +0.96% | 2.9천 |
|---|
| 2025.10.31 | ₩36,147 | ₩36,348 | ₩36,020 | ₩36,348 | +0.55% | 1.4천 |
|---|
| 2025.10.30 | ₩36,441 | ₩37,010 | ₩36,107 | ₩36,347 | -0.26% | 2.8천 |
|---|
| 2025.10.29 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,815 | ₩37,136 | ₩36,174 | ₩36,602 | -0.58% | 1만 |
|---|
| 2025.10.27 | ₩36,214 | ₩37,083 | ₩36,214 | ₩36,701 | +1.35% | 1.9천 |
|---|
| 2025.10.24 | ₩35,853 | ₩36,055 | ₩35,853 | ₩36,055 | +0.56% | 345 |
|---|
| 2025.10.23 | ₩36,414 | ₩36,414 | ₩35,693 | ₩35,853 | -1.54% | 2.2천 |
|---|
| 2025.10.22 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩35,907 | ₩36,546 | ₩35,706 | ₩36,377 | +1.31% | 4.8천 |
|---|
| 2025.10.20 | ₩36,441 | ₩36,441 | ₩35,994 | ₩36,080 | -0.99% | 1.7천 |
|---|
| 2025.10.17 | ₩36,201 | ₩36,548 | ₩36,134 | ₩36,548 | +0.96% | 1.8천 |
|---|
| 2025.10.16 | ₩36,067 | ₩36,775 | ₩35,679 | ₩36,147 | +0.22% | 7.2천 |
|---|
| 2025.10.15 | ₩36,040 | ₩36,080 | ₩35,880 | ₩35,880 | -0.44% | 1.8천 |
|---|
| 2025.10.14 | ₩36,334 | ₩36,481 | ₩35,947 | ₩36,087 | -0.68% | 6천 |
|---|
| 2025.10.13 | ₩36,361 | ₩36,712 | ₩36,147 | ₩36,535 | +0.48% | 5.3천 |
|---|
| 2025.10.10 | ₩37,216 | ₩37,216 | ₩36,668 | ₩36,668 | -1.47% | 1.1천 |
|---|