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 | ₩20,487 | ₩20,487 | ₩20,047 | ₩20,180 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,274 | ₩20,474 | ₩20,167 | ₩20,407 | +0.66% | 40만 |
| 2026.10.07 | ₩20,154 | ₩20,354 | ₩20,020 | ₩20,074 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,367 | ₩20,434 | ₩19,940 | ₩20,154 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,607 | ₩20,728 | ₩19,967 | ₩20,541 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,341 | ₩20,621 | ₩20,207 | ₩20,607 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,446 | ₩20,341 | ₩19,299 | ₩20,327 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,807 | ₩20,114 | ₩19,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,606 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,500 | ₩19,873 | ₩19,473 | ₩19,687 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,366 | ₩19,660 | ₩19,273 | ₩19,646 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,793 | ₩19,793 | ₩19,233 | ₩19,393 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,500 | ₩19,740 | ₩19,326 | ₩19,566 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,820 | ₩19,820 | ₩19,299 | ₩19,593 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,074 | ₩20,100 | ₩19,646 | ₩19,847 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,514 | ₩20,768 | ₩20,047 | ₩20,140 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,407 | ₩20,701 | ₩20,220 | ₩20,634 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,220 | ₩20,834 | ₩20,114 | ₩20,514 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,220 | ₩20,354 | ₩19,833 | ₩20,087 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,034 | ₩20,354 | ₩20,034 | ₩20,207 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,327 | ₩20,327 | ₩19,860 | ₩20,194 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,194 | ₩20,434 | ₩20,154 | ₩20,394 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,007 | ₩20,180 | ₩19,687 | ₩20,167 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,967 | ₩20,207 | ₩19,633 | ₩20,114 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,754 | ₩20,754 | ₩19,873 | ₩19,887 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,514 | ₩20,941 | ₩20,421 | ₩20,754 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,794 | ₩20,981 | ₩20,487 | ₩20,541 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,634 | ₩20,781 | ₩20,461 | ₩20,607 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,461 | ₩20,848 | ₩20,247 | ₩20,514 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,754 | ₩20,821 | ₩20,194 | ₩20,394 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,594 | ₩20,834 | ₩20,447 | ₩20,567 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,873 | ₩20,541 | ₩19,873 | ₩20,487 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,888 | ₩20,968 | ₩19,780 | ₩19,807 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,714 | ₩21,208 | ₩20,327 | ₩21,048 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,861 | ₩21,035 | ₩20,554 | ₩20,794 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,541 | ₩21,128 | ₩20,461 | ₩20,848 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,114 | ₩20,514 | ₩19,927 | ₩20,260 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,047 | ₩20,341 | ₩20,047 | ₩20,194 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,114 | ₩20,114 | ₩19,727 | ₩19,927 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,620 | ₩20,247 | ₩19,620 | ₩20,047 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,313 | ₩19,620 | ₩19,246 | ₩19,540 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,006 | ₩19,433 | ₩19,006 | ₩19,273 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,726 | ₩18,979 | ₩18,712 | ₩18,899 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,340 | ₩19,340 | ₩18,472 | ₩18,672 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,486 | ₩19,606 | ₩19,179 | ₩19,259 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,887 | ₩19,994 | ₩19,420 | ₩19,566 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,688 | ₩20,901 | ₩19,753 | ₩19,900 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,688 | ₩20,754 | ₩19,566 | ₩19,606 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,688 | ₩20,781 | ₩20,194 | ₩20,394 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,728 | ₩20,834 | ₩20,381 | ₩20,647 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,287 | ₩20,888 | ₩20,287 | ₩20,794 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,314 | ₩20,821 | ₩20,194 | ₩20,714 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,794 | ₩20,901 | ₩20,194 | ₩20,474 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,567 | ₩20,848 | ₩20,434 | ₩20,594 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,288 | ₩21,395 | ₩20,541 | ₩20,848 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,861 | ₩21,155 | ₩20,848 | ₩20,981 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,367 | ₩20,928 | ₩20,327 | ₩20,914 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,541 | ₩20,607 | ₩20,047 | ₩20,300 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,860 | ₩20,514 | ₩19,687 | ₩20,421 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,860 | ₩20,247 | ₩19,860 | ₩19,913 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,114 | ₩20,247 | ₩19,660 | ₩19,673 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,447 | ₩20,714 | ₩20,247 | ₩20,300 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,554 | ₩20,661 | ₩20,034 | ₩20,501 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,821 | ₩21,141 | ₩20,341 | ₩20,394 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,020 | ₩20,754 | ₩20,020 | ₩20,634 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,660 | ₩20,007 | ₩19,540 | ₩19,940 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,860 | ₩19,860 | ₩19,166 | ₩19,513 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,460 | ₩19,967 | ₩19,380 | ₩19,833 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,473 | ₩19,580 | ₩19,193 | ₩19,366 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,046 | ₩19,633 | ₩19,033 | ₩19,340 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,153 | ₩19,446 | ₩18,886 | ₩19,033 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,699 | ₩19,073 | ₩18,659 | ₩18,659 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,712 | ₩18,912 | ₩18,525 | ₩18,712 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,206 | ₩19,286 | ₩18,752 | ₩18,779 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,513 | ₩19,793 | ₩19,059 | ₩19,259 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,967 | ₩20,020 | ₩19,406 | ₩19,620 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,300 | ₩20,434 | ₩19,913 | ₩20,114 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,327 | ₩20,688 | ₩20,154 | ₩20,474 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,167 | ₩20,901 | ₩20,167 | ₩20,354 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,367 | ₩20,848 | ₩19,900 | ₩20,274 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,901 | ₩21,382 | ₩20,194 | ₩20,407 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,009 | ₩22,129 | ₩20,821 | ₩20,888 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,222 | ₩22,356 | ₩21,675 | ₩21,795 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,488 | ₩22,169 | ₩21,355 | ₩22,156 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,515 | ₩21,715 | ₩21,235 | ₩21,395 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,422 | ₩21,715 | ₩21,288 | ₩21,301 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,368 | ₩21,595 | ₩21,128 | ₩21,422 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,462 | ₩21,502 | ₩20,928 | ₩21,048 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,754 | ₩21,528 | ₩20,754 | ₩21,342 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,821 | ₩21,101 | ₩20,741 | ₩20,808 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,607 | ₩20,768 | ₩20,421 | ₩20,607 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,834 | ₩21,075 | ₩20,741 | ₩20,781 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,554 | ₩20,995 | ₩20,020 | ₩20,861 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,901 | ₩21,061 | ₩20,487 | ₩20,527 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,542 | ₩21,555 | ₩21,048 | ₩21,101 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,809 | ₩22,009 | ₩21,582 | ₩21,635 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,036 | ₩22,369 | ₩21,635 | ₩21,902 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,850 | ₩23,130 | ₩21,902 | ₩21,915 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,103 | ₩23,397 | ₩22,783 | ₩22,876 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,623 | ₩23,263 | ₩22,623 | ₩23,237 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,783 | ₩22,850 | ₩22,262 | ₩22,396 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,983 | ₩23,277 | ₩22,743 | ₩22,930 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,050 | ₩23,490 | ₩22,636 | ₩22,916 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,316 | ₩23,437 | ₩22,156 | ₩23,397 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,037 | ₩23,037 | ₩22,222 | ₩22,423 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,796 | ₩23,023 | ₩22,383 | ₩22,970 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,530 | ₩23,597 | ₩22,823 | ₩23,050 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,450 | ₩23,851 | ₩23,344 | ₩23,517 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,210 | ₩23,410 | ₩22,596 | ₩23,210 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩22,997 | ₩23,263 | ₩22,703 | ₩23,050 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,303 | ₩22,876 | ₩22,249 | ₩22,770 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,849 | ₩21,996 | ₩21,328 | ₩21,528 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,129 | ₩22,222 | ₩21,635 | ₩21,982 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,196 | ₩22,876 | ₩21,969 | ₩22,182 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,396 | ₩22,663 | ₩21,195 | ₩21,555 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,489 | ₩22,543 | ₩22,036 | ₩22,036 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,236 | ₩22,463 | ₩21,862 | ₩22,369 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,782 | ₩22,116 | ₩21,542 | ₩22,022 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,795 | ₩22,022 | ₩21,649 | ₩21,715 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,782 | ₩21,782 | ₩21,315 | ₩21,769 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩22,997 | ₩23,090 | ₩21,542 | ₩21,649 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,170 | ₩23,197 | ₩22,703 | ₩22,890 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,863 | ₩23,437 | ₩22,823 | ₩23,317 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,916 | ₩23,183 | ₩22,690 | ₩22,796 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,263 | ₩23,464 | ₩22,703 | ₩23,010 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,437 | ₩23,771 | ₩23,077 | ₩23,223 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,983 | ₩23,517 | ₩22,983 | ₩23,424 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,117 | ₩23,330 | ₩22,730 | ₩22,983 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,864 | ₩24,104 | ₩22,956 | ₩23,143 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,437 | ₩23,597 | ₩23,063 | ₩23,544 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,424 | ₩23,610 | ₩22,890 | ₩23,023 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,063 | ₩23,517 | ₩22,863 | ₩23,424 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,356 | ₩23,304 | ₩22,356 | ₩23,063 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,663 | ₩22,876 | ₩22,489 | ₩22,690 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,169 | ₩22,569 | ₩22,009 | ₩22,556 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,396 | ₩22,396 | ₩21,635 | ₩21,715 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,289 | ₩22,476 | ₩22,049 | ₩22,142 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,663 | ₩22,890 | ₩22,409 | ₩22,503 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,490 | ₩23,610 | ₩22,556 | ₩22,756 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,117 | ₩23,597 | ₩23,117 | ₩23,344 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,516 | ₩23,290 | ₩22,516 | ₩23,143 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,810 | ₩22,810 | ₩22,182 | ₩22,383 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,102 | ₩22,810 | ₩21,969 | ₩22,716 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,249 | ₩22,543 | ₩22,209 | ₩22,436 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,409 | ₩22,489 | ₩22,076 | ₩22,209 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,782 | ₩22,222 | ₩21,755 | ₩22,102 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,649 | ₩21,662 | ₩21,221 | ₩21,462 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,089 | ₩22,476 | ₩21,555 | ₩21,622 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,569 | ₩22,569 | ₩22,036 | ₩22,423 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,743 | ₩23,304 | ₩22,636 | ₩22,770 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,062 | ₩22,823 | ₩21,769 | ₩22,716 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,955 | ₩22,476 | ₩21,462 | ₩22,289 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,050 | ₩23,050 | ₩22,156 | ₩22,436 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,330 | ₩23,490 | ₩22,916 | ₩23,277 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,344 | ₩23,691 | ₩22,690 | ₩23,410 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,397 | ₩23,904 | ₩22,850 | ₩23,904 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,250 | ₩23,811 | ₩23,223 | ₩23,450 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,743 | ₩23,517 | ₩22,569 | ₩23,344 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,436 | ₩22,730 | ₩21,795 | ₩22,716 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,516 | ₩22,636 | ₩22,169 | ₩22,409 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,836 | ₩22,916 | ₩22,222 | ₩22,383 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,489 | ₩23,197 | ₩22,489 | ₩22,943 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,730 | ₩22,983 | ₩22,276 | ₩22,516 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,329 | ₩23,384 | ₩22,182 | ₩22,890 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,636 | ₩23,023 | ₩22,556 | ₩22,810 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,689 | ₩22,609 | ₩21,689 | ₩22,609 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,863 | ₩22,863 | ₩21,462 | ₩21,795 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,889 | ₩22,423 | ₩21,822 | ₩22,329 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,408 | ₩21,862 | ₩21,328 | ₩21,702 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,221 | ₩21,729 | ₩21,115 | ₩21,475 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,888 | ₩21,368 | ₩20,808 | ₩21,248 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,261 | ₩21,355 | ₩20,647 | ₩20,808 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,863 | ₩22,863 | ₩21,221 | ₩21,368 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,330 | ₩23,357 | ₩22,236 | ₩22,863 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,262 | ₩23,170 | ₩22,102 | ₩23,130 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,835 | ₩22,409 | ₩21,835 | ₩22,396 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,156 | ₩22,650 | ₩21,875 | ₩22,636 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,915 | ₩22,156 | ₩21,729 | ₩22,062 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,715 | ₩22,182 | ₩21,702 | ₩21,795 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,355 | ₩21,809 | ₩21,221 | ₩21,542 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,315 | ₩21,542 | ₩21,168 | ₩21,248 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,301 | ₩21,435 | ₩20,981 | ₩21,261 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,688 | ₩21,235 | ₩20,607 | ₩21,155 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,421 | ₩20,754 | ₩20,100 | ₩20,607 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,542 | ₩21,542 | ₩20,634 | ₩20,701 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,755 | ₩21,755 | ₩20,741 | ₩21,595 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩21,996 | ₩22,236 | ₩21,769 | ₩21,955 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,236 | ₩22,609 | ₩21,702 | ₩21,782 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,635 | ₩22,423 | ₩21,542 | ₩22,036 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,568 | ₩21,782 | ₩21,382 | ₩21,608 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,702 | ₩21,862 | ₩21,395 | ₩21,715 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,221 | ₩21,809 | ₩20,995 | ₩21,702 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,661 | ₩21,155 | ₩20,501 | ₩21,075 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,208 | ₩21,221 | ₩20,381 | ₩20,487 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,168 | ₩21,368 | ₩20,621 | ₩20,928 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,101 | ₩21,168 | ₩20,981 | ₩21,075 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,261 | ₩21,408 | ₩21,048 | ₩21,088 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,941 | ₩21,408 | ₩20,941 | ₩21,221 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,914 | ₩21,008 | ₩20,674 | ₩20,981 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,874 | ₩20,901 | ₩20,741 | ₩20,821 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,874 | ₩21,128 | ₩20,794 | ₩20,901 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,461 | ₩21,035 | ₩20,407 | ₩20,981 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,447 | ₩20,607 | ₩20,314 | ₩20,327 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,447 | ₩20,621 | ₩20,154 | ₩20,274 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,981 | ₩20,981 | ₩20,047 | ₩20,300 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,901 | ₩21,195 | ₩20,741 | ₩20,808 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,914 | ₩21,168 | ₩20,794 | ₩21,021 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,261 | ₩21,261 | ₩20,661 | ₩20,834 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,475 | ₩21,555 | ₩21,195 | ₩21,261 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,088 | ₩21,608 | ₩21,088 | ₩21,435 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,008 | ₩21,235 | ₩20,928 | ₩21,115 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,702 | ₩21,862 | ₩21,101 | ₩21,168 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,769 | ₩21,769 | ₩21,168 | ₩21,528 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,595 | ₩21,809 | ₩21,448 | ₩21,795 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,288 | ₩21,889 | ₩21,235 | ₩21,542 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,821 | ₩21,181 | ₩20,514 | ₩21,115 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,367 | ₩20,728 | ₩20,314 | ₩20,728 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,501 | ₩20,501 | ₩20,274 | ₩20,381 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,421 | ₩20,607 | ₩20,300 | ₩20,381 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,154 | ₩20,581 | ₩20,127 | ₩20,367 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,486 | ₩20,234 | ₩19,406 | ₩20,207 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,219 | ₩19,513 | ₩19,086 | ₩19,446 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,887 | ₩20,020 | ₩19,006 | ₩19,073 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,620 | ₩19,887 | ₩19,593 | ₩19,753 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,566 | ₩19,927 | ₩19,406 | ₩19,847 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,486 | ₩19,953 | ₩19,406 | ₩19,700 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,446 | ₩19,713 | ₩19,139 | ₩19,500 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,313 | ₩19,740 | ₩19,313 | ₩19,620 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,886 | ₩19,446 | ₩18,739 | ₩19,299 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,846 | ₩19,113 | ₩18,619 | ₩18,926 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,911 | ₩18,739 | ₩17,911 | ₩18,686 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,032 | ₩18,058 | ₩17,631 | ₩17,911 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,751 | ₩18,325 | ₩17,618 | ₩18,018 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,324 | ₩17,925 | ₩17,177 | ₩17,765 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,937 | ₩17,404 | ₩16,350 | ₩17,337 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,323 | ₩16,590 | ₩16,243 | ₩16,590 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,110 | ₩16,523 | ₩15,909 | ₩16,310 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,030 | ₩16,216 | ₩15,909 | ₩16,136 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,976 | ₩16,296 | ₩15,923 | ₩16,110 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,496 | ₩16,056 | ₩15,496 | ₩15,829 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,282 | ₩15,602 | ₩15,282 | ₩15,402 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,496 | ₩15,696 | ₩15,175 | ₩15,242 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,429 | ₩15,616 | ₩15,362 | ₩15,522 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,175 | ₩15,362 | ₩15,002 | ₩15,295 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,002 | ₩15,149 | ₩14,788 | ₩15,042 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,482 | ₩15,616 | ₩15,242 | ₩15,255 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,229 | ₩15,616 | ₩15,175 | ₩15,456 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,215 | ₩16,070 | ₩15,162 | ₩15,309 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,922 | ₩15,215 | ₩14,762 | ₩15,175 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,762 | ₩14,922 | ₩14,641 | ₩14,708 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,775 | ₩15,175 | ₩14,735 | ₩15,028 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,948 | ₩15,189 | ₩14,468 | ₩14,508 | -2.95% | 56.5만 |
|---|