시장 데이터를 불러오는 중
전체 종목
코스타마레 과거 주가
Costamare Inc. Common Stock $0.0001 par value · CMRE · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Costamare Inc. Common Stock $0.0001 par value · CMRE · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,569 | ₩20,569 | ₩20,127 | ₩20,261 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,355 | ₩20,556 | ₩20,248 | ₩20,489 | +0.66% | 40만 |
| 2026.10.07 | ₩20,234 | ₩20,435 | ₩20,100 | ₩20,154 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,449 | ₩20,516 | ₩20,020 | ₩20,234 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,690 | ₩20,811 | ₩20,047 | ₩20,623 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,422 | ₩20,703 | ₩20,288 | ₩20,690 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,524 | ₩20,422 | ₩19,377 | ₩20,409 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,886 | ₩20,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,685 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,578 | ₩19,953 | ₩19,551 | ₩19,765 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,444 | ₩19,738 | ₩19,350 | ₩19,725 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,872 | ₩19,872 | ₩19,310 | ₩19,470 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,578 | ₩19,819 | ₩19,403 | ₩19,645 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,899 | ₩19,899 | ₩19,377 | ₩19,671 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,154 | ₩20,181 | ₩19,725 | ₩19,926 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,596 | ₩20,851 | ₩20,127 | ₩20,221 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,489 | ₩20,784 | ₩20,301 | ₩20,717 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,301 | ₩20,918 | ₩20,194 | ₩20,596 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,301 | ₩20,435 | ₩19,913 | ₩20,167 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,114 | ₩20,435 | ₩20,114 | ₩20,288 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,409 | ₩20,409 | ₩19,939 | ₩20,275 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,275 | ₩20,516 | ₩20,234 | ₩20,476 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,261 | ₩19,765 | ₩20,248 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩20,047 | ₩20,288 | ₩19,712 | ₩20,194 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,837 | ₩20,837 | ₩19,953 | ₩19,966 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,596 | ₩21,025 | ₩20,502 | ₩20,837 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,878 | ₩21,065 | ₩20,569 | ₩20,623 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,717 | ₩20,864 | ₩20,543 | ₩20,690 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,543 | ₩20,931 | ₩20,328 | ₩20,596 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,837 | ₩20,904 | ₩20,275 | ₩20,476 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,677 | ₩20,918 | ₩20,529 | ₩20,650 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,953 | ₩20,623 | ₩19,953 | ₩20,569 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,971 | ₩21,052 | ₩19,859 | ₩19,886 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,797 | ₩21,293 | ₩20,409 | ₩21,132 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,945 | ₩21,119 | ₩20,636 | ₩20,878 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,623 | ₩21,213 | ₩20,543 | ₩20,931 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,194 | ₩20,596 | ₩20,006 | ₩20,342 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,127 | ₩20,422 | ₩20,127 | ₩20,275 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,194 | ₩20,194 | ₩19,805 | ₩20,006 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,698 | ₩20,328 | ₩19,698 | ₩20,127 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,390 | ₩19,698 | ₩19,323 | ₩19,618 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,511 | ₩19,082 | ₩19,350 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,800 | ₩19,055 | ₩18,787 | ₩18,975 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,417 | ₩19,417 | ₩18,546 | ₩18,747 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,564 | ₩19,685 | ₩19,256 | ₩19,336 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,966 | ₩20,073 | ₩19,497 | ₩19,645 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,770 | ₩20,985 | ₩19,832 | ₩19,980 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,770 | ₩20,837 | ₩19,645 | ₩19,685 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,770 | ₩20,864 | ₩20,275 | ₩20,476 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,811 | ₩20,918 | ₩20,462 | ₩20,730 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,368 | ₩20,971 | ₩20,368 | ₩20,878 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,395 | ₩20,904 | ₩20,275 | ₩20,797 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,878 | ₩20,985 | ₩20,275 | ₩20,556 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,650 | ₩20,931 | ₩20,516 | ₩20,677 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,373 | ₩21,481 | ₩20,623 | ₩20,931 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,945 | ₩21,239 | ₩20,931 | ₩21,065 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,449 | ₩21,012 | ₩20,409 | ₩20,998 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,623 | ₩20,690 | ₩20,127 | ₩20,382 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,939 | ₩20,596 | ₩19,765 | ₩20,502 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,939 | ₩20,328 | ₩19,939 | ₩19,993 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,194 | ₩20,328 | ₩19,738 | ₩19,752 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,529 | ₩20,797 | ₩20,328 | ₩20,382 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,636 | ₩20,744 | ₩20,114 | ₩20,583 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,904 | ₩21,226 | ₩20,422 | ₩20,476 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,100 | ₩20,837 | ₩20,100 | ₩20,717 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,738 | ₩20,087 | ₩19,618 | ₩20,020 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,939 | ₩19,939 | ₩19,243 | ₩19,591 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,537 | ₩20,047 | ₩19,457 | ₩19,913 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,551 | ₩19,658 | ₩19,269 | ₩19,444 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,122 | ₩19,712 | ₩19,109 | ₩19,417 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,229 | ₩19,524 | ₩18,961 | ₩19,109 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,774 | ₩19,149 | ₩18,733 | ₩18,733 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,787 | ₩18,988 | ₩18,599 | ₩18,787 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,283 | ₩19,363 | ₩18,827 | ₩18,854 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,591 | ₩19,872 | ₩19,135 | ₩19,336 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩20,047 | ₩20,100 | ₩19,484 | ₩19,698 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,382 | ₩20,516 | ₩19,993 | ₩20,194 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,409 | ₩20,770 | ₩20,234 | ₩20,556 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,248 | ₩20,985 | ₩20,248 | ₩20,435 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,449 | ₩20,931 | ₩19,980 | ₩20,355 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,985 | ₩21,467 | ₩20,275 | ₩20,489 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,097 | ₩22,218 | ₩20,904 | ₩20,971 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,311 | ₩22,445 | ₩21,762 | ₩21,883 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,574 | ₩22,258 | ₩21,440 | ₩22,244 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,601 | ₩21,802 | ₩21,320 | ₩21,481 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,507 | ₩21,802 | ₩21,373 | ₩21,387 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,454 | ₩21,682 | ₩21,213 | ₩21,507 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,548 | ₩21,588 | ₩21,012 | ₩21,132 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,837 | ₩21,615 | ₩20,837 | ₩21,427 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,904 | ₩21,186 | ₩20,824 | ₩20,891 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,690 | ₩20,851 | ₩20,502 | ₩20,690 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,918 | ₩21,159 | ₩20,824 | ₩20,864 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,636 | ₩21,079 | ₩20,100 | ₩20,945 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,985 | ₩21,146 | ₩20,569 | ₩20,610 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,628 | ₩21,641 | ₩21,132 | ₩21,186 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,896 | ₩22,097 | ₩21,668 | ₩21,722 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,124 | ₩22,459 | ₩21,722 | ₩21,990 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,941 | ₩23,223 | ₩21,990 | ₩22,003 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,196 | ₩23,491 | ₩22,874 | ₩22,968 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,713 | ₩23,357 | ₩22,713 | ₩23,330 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,874 | ₩22,941 | ₩22,352 | ₩22,486 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩23,075 | ₩23,370 | ₩22,834 | ₩23,022 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,142 | ₩23,584 | ₩22,727 | ₩23,008 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,405 | ₩23,531 | ₩22,244 | ₩23,491 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,129 | ₩23,129 | ₩22,311 | ₩22,512 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,888 | ₩23,115 | ₩22,472 | ₩23,062 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,625 | ₩23,692 | ₩22,914 | ₩23,142 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,544 | ₩23,946 | ₩23,437 | ₩23,611 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,303 | ₩23,504 | ₩22,687 | ₩23,303 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩23,089 | ₩23,357 | ₩22,794 | ₩23,142 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,392 | ₩22,968 | ₩22,338 | ₩22,861 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,936 | ₩22,084 | ₩21,414 | ₩21,615 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,218 | ₩22,311 | ₩21,722 | ₩22,070 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,285 | ₩22,968 | ₩22,057 | ₩22,271 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,486 | ₩22,754 | ₩21,280 | ₩21,641 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,579 | ₩22,633 | ₩22,124 | ₩22,124 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,325 | ₩22,553 | ₩21,950 | ₩22,459 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,869 | ₩22,204 | ₩21,628 | ₩22,110 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,883 | ₩22,110 | ₩21,735 | ₩21,802 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,869 | ₩21,869 | ₩21,400 | ₩21,856 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩23,089 | ₩23,182 | ₩21,628 | ₩21,735 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,263 | ₩23,290 | ₩22,794 | ₩22,981 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,955 | ₩23,531 | ₩22,914 | ₩23,410 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩23,008 | ₩23,276 | ₩22,780 | ₩22,888 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,357 | ₩23,558 | ₩22,794 | ₩23,102 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,531 | ₩23,866 | ₩23,169 | ₩23,316 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩23,075 | ₩23,611 | ₩23,075 | ₩23,517 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,209 | ₩23,424 | ₩22,821 | ₩23,075 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,960 | ₩24,201 | ₩23,048 | ₩23,236 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,531 | ₩23,692 | ₩23,156 | ₩23,638 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,517 | ₩23,705 | ₩22,981 | ₩23,115 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,156 | ₩23,611 | ₩22,955 | ₩23,517 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,445 | ₩23,397 | ₩22,445 | ₩23,156 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,754 | ₩22,968 | ₩22,579 | ₩22,780 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,258 | ₩22,660 | ₩22,097 | ₩22,646 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,486 | ₩22,486 | ₩21,722 | ₩21,802 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,378 | ₩22,566 | ₩22,137 | ₩22,231 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,754 | ₩22,981 | ₩22,499 | ₩22,593 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,584 | ₩23,705 | ₩22,646 | ₩22,847 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,209 | ₩23,692 | ₩23,209 | ₩23,437 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,606 | ₩23,383 | ₩22,606 | ₩23,236 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,901 | ₩22,901 | ₩22,271 | ₩22,472 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,191 | ₩22,901 | ₩22,057 | ₩22,807 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,338 | ₩22,633 | ₩22,298 | ₩22,526 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,499 | ₩22,579 | ₩22,164 | ₩22,298 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,869 | ₩22,311 | ₩21,842 | ₩22,191 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,735 | ₩21,749 | ₩21,306 | ₩21,548 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,177 | ₩22,566 | ₩21,641 | ₩21,708 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,660 | ₩22,660 | ₩22,124 | ₩22,512 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,834 | ₩23,397 | ₩22,727 | ₩22,861 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,151 | ₩22,914 | ₩21,856 | ₩22,807 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩22,043 | ₩22,566 | ₩21,548 | ₩22,378 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,142 | ₩23,142 | ₩22,244 | ₩22,526 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,424 | ₩23,584 | ₩23,008 | ₩23,370 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,437 | ₩23,785 | ₩22,780 | ₩23,504 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,491 | ₩24,000 | ₩22,941 | ₩24,000 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,343 | ₩23,906 | ₩23,316 | ₩23,544 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,834 | ₩23,611 | ₩22,660 | ₩23,437 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,526 | ₩22,821 | ₩21,883 | ₩22,807 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,606 | ₩22,727 | ₩22,258 | ₩22,499 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,928 | ₩23,008 | ₩22,311 | ₩22,472 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,579 | ₩23,290 | ₩22,579 | ₩23,035 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,821 | ₩23,075 | ₩22,365 | ₩22,606 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,419 | ₩23,477 | ₩22,271 | ₩22,981 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,727 | ₩23,115 | ₩22,646 | ₩22,901 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,775 | ₩22,700 | ₩21,775 | ₩22,700 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,955 | ₩22,955 | ₩21,548 | ₩21,883 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,976 | ₩22,512 | ₩21,909 | ₩22,419 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,494 | ₩21,950 | ₩21,414 | ₩21,789 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,306 | ₩21,816 | ₩21,199 | ₩21,561 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,971 | ₩21,454 | ₩20,891 | ₩21,333 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,347 | ₩21,440 | ₩20,730 | ₩20,891 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,955 | ₩22,955 | ₩21,306 | ₩21,454 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,424 | ₩23,450 | ₩22,325 | ₩22,955 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,352 | ₩23,263 | ₩22,191 | ₩23,223 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,923 | ₩22,499 | ₩21,923 | ₩22,486 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,244 | ₩22,740 | ₩21,963 | ₩22,727 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩22,003 | ₩22,244 | ₩21,816 | ₩22,151 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,802 | ₩22,271 | ₩21,789 | ₩21,883 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,440 | ₩21,896 | ₩21,306 | ₩21,628 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,400 | ₩21,628 | ₩21,253 | ₩21,333 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,387 | ₩21,521 | ₩21,065 | ₩21,347 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,770 | ₩21,320 | ₩20,690 | ₩21,239 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,502 | ₩20,837 | ₩20,181 | ₩20,690 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,628 | ₩21,628 | ₩20,717 | ₩20,784 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,842 | ₩21,842 | ₩20,824 | ₩21,682 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩22,084 | ₩22,325 | ₩21,856 | ₩22,043 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,325 | ₩22,700 | ₩21,789 | ₩21,869 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,722 | ₩22,512 | ₩21,628 | ₩22,124 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,655 | ₩21,869 | ₩21,467 | ₩21,695 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,789 | ₩21,950 | ₩21,481 | ₩21,802 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,306 | ₩21,896 | ₩21,079 | ₩21,789 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,744 | ₩21,239 | ₩20,583 | ₩21,159 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,293 | ₩21,306 | ₩20,462 | ₩20,569 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,253 | ₩21,454 | ₩20,703 | ₩21,012 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,186 | ₩21,253 | ₩21,065 | ₩21,159 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,347 | ₩21,494 | ₩21,132 | ₩21,172 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩21,025 | ₩21,494 | ₩21,025 | ₩21,306 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,998 | ₩21,092 | ₩20,757 | ₩21,065 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,958 | ₩20,985 | ₩20,824 | ₩20,904 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,958 | ₩21,213 | ₩20,878 | ₩20,985 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,543 | ₩21,119 | ₩20,489 | ₩21,065 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,529 | ₩20,690 | ₩20,395 | ₩20,409 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,529 | ₩20,703 | ₩20,234 | ₩20,355 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩21,065 | ₩21,065 | ₩20,127 | ₩20,382 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,985 | ₩21,280 | ₩20,824 | ₩20,891 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,998 | ₩21,253 | ₩20,878 | ₩21,105 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,347 | ₩21,347 | ₩20,744 | ₩20,918 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,561 | ₩21,641 | ₩21,280 | ₩21,347 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,172 | ₩21,695 | ₩21,172 | ₩21,521 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,092 | ₩21,320 | ₩21,012 | ₩21,199 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,789 | ₩21,950 | ₩21,186 | ₩21,253 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,856 | ₩21,856 | ₩21,253 | ₩21,615 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,682 | ₩21,896 | ₩21,534 | ₩21,883 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,373 | ₩21,976 | ₩21,320 | ₩21,628 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,904 | ₩21,266 | ₩20,596 | ₩21,199 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,449 | ₩20,811 | ₩20,395 | ₩20,811 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,583 | ₩20,583 | ₩20,355 | ₩20,462 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,502 | ₩20,690 | ₩20,382 | ₩20,462 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,234 | ₩20,663 | ₩20,208 | ₩20,449 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,564 | ₩20,315 | ₩19,484 | ₩20,288 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,296 | ₩19,591 | ₩19,162 | ₩19,524 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,966 | ₩20,100 | ₩19,082 | ₩19,149 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,698 | ₩19,966 | ₩19,671 | ₩19,832 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,645 | ₩20,006 | ₩19,484 | ₩19,926 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,564 | ₩20,033 | ₩19,484 | ₩19,779 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,524 | ₩19,792 | ₩19,216 | ₩19,578 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,390 | ₩19,819 | ₩19,390 | ₩19,698 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,961 | ₩19,524 | ₩18,814 | ₩19,377 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,921 | ₩19,189 | ₩18,693 | ₩19,001 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,983 | ₩18,814 | ₩17,983 | ₩18,760 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,104 | ₩18,130 | ₩17,702 | ₩17,983 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,822 | ₩18,398 | ₩17,688 | ₩18,090 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,393 | ₩17,996 | ₩17,246 | ₩17,836 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩17,005 | ₩17,474 | ₩16,415 | ₩17,407 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,388 | ₩16,656 | ₩16,308 | ₩16,656 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,174 | ₩16,589 | ₩15,973 | ₩16,375 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,094 | ₩16,281 | ₩15,973 | ₩16,201 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩16,040 | ₩16,362 | ₩15,986 | ₩16,174 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,558 | ₩16,120 | ₩15,558 | ₩15,893 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,343 | ₩15,665 | ₩15,343 | ₩15,464 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,558 | ₩15,759 | ₩15,236 | ₩15,303 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,491 | ₩15,678 | ₩15,424 | ₩15,584 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,236 | ₩15,424 | ₩15,062 | ₩15,357 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,062 | ₩15,209 | ₩14,847 | ₩15,102 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,544 | ₩15,678 | ₩15,303 | ₩15,316 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,290 | ₩15,678 | ₩15,236 | ₩15,517 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,276 | ₩16,134 | ₩15,223 | ₩15,370 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,981 | ₩15,276 | ₩14,821 | ₩15,236 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,821 | ₩14,981 | ₩14,700 | ₩14,767 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,834 | ₩15,236 | ₩14,794 | ₩15,089 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩15,008 | ₩15,249 | ₩14,526 | ₩14,566 | -2.95% | 56.5만 |
|---|