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 | ₩20,495 | ₩20,495 | ₩20,054 | ₩20,188 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,281 | ₩20,482 | ₩20,175 | ₩20,415 | +0.66% | 40만 |
| 2026.10.07 | ₩20,161 | ₩20,361 | ₩20,028 | ₩20,081 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,375 | ₩20,442 | ₩19,948 | ₩20,161 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,615 | ₩20,735 | ₩19,974 | ₩20,548 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,348 | ₩20,629 | ₩20,215 | ₩20,615 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,454 | ₩20,348 | ₩19,307 | ₩20,335 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,814 | ₩20,121 | ₩19,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,614 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,507 | ₩19,881 | ₩19,480 | ₩19,694 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,373 | ₩19,667 | ₩19,280 | ₩19,654 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,801 | ₩19,801 | ₩19,240 | ₩19,400 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,507 | ₩19,747 | ₩19,333 | ₩19,574 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,827 | ₩19,827 | ₩19,307 | ₩19,600 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,081 | ₩20,108 | ₩19,654 | ₩19,854 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,522 | ₩20,775 | ₩20,054 | ₩20,148 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,415 | ₩20,709 | ₩20,228 | ₩20,642 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,228 | ₩20,842 | ₩20,121 | ₩20,522 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,228 | ₩20,361 | ₩19,841 | ₩20,094 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,041 | ₩20,361 | ₩20,041 | ₩20,215 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,335 | ₩20,335 | ₩19,867 | ₩20,201 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,201 | ₩20,442 | ₩20,161 | ₩20,402 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,014 | ₩20,188 | ₩19,694 | ₩20,175 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,974 | ₩20,215 | ₩19,640 | ₩20,121 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,762 | ₩20,762 | ₩19,881 | ₩19,894 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,522 | ₩20,949 | ₩20,428 | ₩20,762 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,802 | ₩20,989 | ₩20,495 | ₩20,548 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,642 | ₩20,789 | ₩20,468 | ₩20,615 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,468 | ₩20,856 | ₩20,255 | ₩20,522 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,762 | ₩20,829 | ₩20,201 | ₩20,402 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,602 | ₩20,842 | ₩20,455 | ₩20,575 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,881 | ₩20,548 | ₩19,881 | ₩20,495 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,896 | ₩20,976 | ₩19,787 | ₩19,814 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,722 | ₩21,216 | ₩20,335 | ₩21,056 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,869 | ₩21,042 | ₩20,562 | ₩20,802 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,548 | ₩21,136 | ₩20,468 | ₩20,856 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,121 | ₩20,522 | ₩19,934 | ₩20,268 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,054 | ₩20,348 | ₩20,054 | ₩20,201 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,121 | ₩20,121 | ₩19,734 | ₩19,934 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,627 | ₩20,255 | ₩19,627 | ₩20,054 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,320 | ₩19,627 | ₩19,253 | ₩19,547 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,013 | ₩19,440 | ₩19,013 | ₩19,280 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,733 | ₩18,986 | ₩18,719 | ₩18,906 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,347 | ₩19,347 | ₩18,479 | ₩18,679 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,494 | ₩19,614 | ₩19,187 | ₩19,267 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,894 | ₩20,001 | ₩19,427 | ₩19,574 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,695 | ₩20,909 | ₩19,761 | ₩19,908 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,695 | ₩20,762 | ₩19,574 | ₩19,614 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,695 | ₩20,789 | ₩20,201 | ₩20,402 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,735 | ₩20,842 | ₩20,388 | ₩20,655 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,295 | ₩20,896 | ₩20,295 | ₩20,802 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,321 | ₩20,829 | ₩20,201 | ₩20,722 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,802 | ₩20,909 | ₩20,201 | ₩20,482 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,575 | ₩20,856 | ₩20,442 | ₩20,602 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,296 | ₩21,403 | ₩20,548 | ₩20,856 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,869 | ₩21,163 | ₩20,856 | ₩20,989 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,375 | ₩20,936 | ₩20,335 | ₩20,922 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,548 | ₩20,615 | ₩20,054 | ₩20,308 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,867 | ₩20,522 | ₩19,694 | ₩20,428 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,867 | ₩20,255 | ₩19,867 | ₩19,921 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,121 | ₩20,255 | ₩19,667 | ₩19,681 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,455 | ₩20,722 | ₩20,255 | ₩20,308 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,562 | ₩20,669 | ₩20,041 | ₩20,508 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,829 | ₩21,149 | ₩20,348 | ₩20,402 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,028 | ₩20,762 | ₩20,028 | ₩20,642 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,667 | ₩20,014 | ₩19,547 | ₩19,948 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,867 | ₩19,867 | ₩19,173 | ₩19,520 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,467 | ₩19,974 | ₩19,387 | ₩19,841 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,480 | ₩19,587 | ₩19,200 | ₩19,373 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,053 | ₩19,640 | ₩19,040 | ₩19,347 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,160 | ₩19,454 | ₩18,893 | ₩19,040 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,706 | ₩19,080 | ₩18,666 | ₩18,666 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,719 | ₩18,920 | ₩18,532 | ₩18,719 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,213 | ₩19,293 | ₩18,759 | ₩18,786 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,520 | ₩19,801 | ₩19,066 | ₩19,267 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,974 | ₩20,028 | ₩19,414 | ₩19,627 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,308 | ₩20,442 | ₩19,921 | ₩20,121 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,335 | ₩20,695 | ₩20,161 | ₩20,482 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,175 | ₩20,909 | ₩20,175 | ₩20,361 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,375 | ₩20,856 | ₩19,908 | ₩20,281 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,909 | ₩21,390 | ₩20,201 | ₩20,415 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,017 | ₩22,137 | ₩20,829 | ₩20,896 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,231 | ₩22,364 | ₩21,683 | ₩21,803 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,496 | ₩22,177 | ₩21,363 | ₩22,164 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,523 | ₩21,723 | ₩21,243 | ₩21,403 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,430 | ₩21,723 | ₩21,296 | ₩21,309 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,376 | ₩21,603 | ₩21,136 | ₩21,430 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,470 | ₩21,510 | ₩20,936 | ₩21,056 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,762 | ₩21,536 | ₩20,762 | ₩21,350 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,829 | ₩21,109 | ₩20,749 | ₩20,815 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,615 | ₩20,775 | ₩20,428 | ₩20,615 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,842 | ₩21,082 | ₩20,749 | ₩20,789 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,562 | ₩21,002 | ₩20,028 | ₩20,869 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,909 | ₩21,069 | ₩20,495 | ₩20,535 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,550 | ₩21,563 | ₩21,056 | ₩21,109 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,817 | ₩22,017 | ₩21,590 | ₩21,643 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,044 | ₩22,378 | ₩21,643 | ₩21,910 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,858 | ₩23,139 | ₩21,910 | ₩21,924 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,112 | ₩23,406 | ₩22,792 | ₩22,885 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,631 | ₩23,272 | ₩22,631 | ₩23,245 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,792 | ₩22,858 | ₩22,271 | ₩22,404 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,992 | ₩23,286 | ₩22,751 | ₩22,938 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,059 | ₩23,499 | ₩22,645 | ₩22,925 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,324 | ₩23,446 | ₩22,164 | ₩23,406 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,045 | ₩23,045 | ₩22,231 | ₩22,431 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,805 | ₩23,032 | ₩22,391 | ₩22,978 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,539 | ₩23,606 | ₩22,832 | ₩23,059 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,459 | ₩23,860 | ₩23,352 | ₩23,526 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,219 | ₩23,419 | ₩22,605 | ₩23,219 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩23,005 | ₩23,272 | ₩22,711 | ₩23,059 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,311 | ₩22,885 | ₩22,257 | ₩22,778 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,857 | ₩22,004 | ₩21,336 | ₩21,536 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,137 | ₩22,231 | ₩21,643 | ₩21,990 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,204 | ₩22,885 | ₩21,977 | ₩22,191 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,404 | ₩22,671 | ₩21,203 | ₩21,563 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,498 | ₩22,551 | ₩22,044 | ₩22,044 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,244 | ₩22,471 | ₩21,870 | ₩22,378 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,790 | ₩22,124 | ₩21,550 | ₩22,030 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,803 | ₩22,030 | ₩21,657 | ₩21,723 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,790 | ₩21,790 | ₩21,323 | ₩21,777 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩23,005 | ₩23,099 | ₩21,550 | ₩21,657 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,179 | ₩23,205 | ₩22,711 | ₩22,898 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,872 | ₩23,446 | ₩22,832 | ₩23,326 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,925 | ₩23,192 | ₩22,698 | ₩22,805 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,272 | ₩23,472 | ₩22,711 | ₩23,019 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,446 | ₩23,780 | ₩23,085 | ₩23,232 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,992 | ₩23,526 | ₩22,992 | ₩23,432 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,125 | ₩23,339 | ₩22,738 | ₩22,992 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,873 | ₩24,113 | ₩22,965 | ₩23,152 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,446 | ₩23,606 | ₩23,072 | ₩23,553 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,432 | ₩23,619 | ₩22,898 | ₩23,032 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,072 | ₩23,526 | ₩22,872 | ₩23,432 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,364 | ₩23,312 | ₩22,364 | ₩23,072 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,671 | ₩22,885 | ₩22,498 | ₩22,698 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,177 | ₩22,578 | ₩22,017 | ₩22,565 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,404 | ₩22,404 | ₩21,643 | ₩21,723 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,298 | ₩22,484 | ₩22,057 | ₩22,151 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,671 | ₩22,898 | ₩22,418 | ₩22,511 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,499 | ₩23,619 | ₩22,565 | ₩22,765 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,125 | ₩23,606 | ₩23,125 | ₩23,352 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,524 | ₩23,299 | ₩22,524 | ₩23,152 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,818 | ₩22,818 | ₩22,191 | ₩22,391 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,111 | ₩22,818 | ₩21,977 | ₩22,725 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,257 | ₩22,551 | ₩22,217 | ₩22,444 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,418 | ₩22,498 | ₩22,084 | ₩22,217 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,790 | ₩22,231 | ₩21,763 | ₩22,111 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,657 | ₩21,670 | ₩21,229 | ₩21,470 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,097 | ₩22,484 | ₩21,563 | ₩21,630 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,578 | ₩22,578 | ₩22,044 | ₩22,431 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,751 | ₩23,312 | ₩22,645 | ₩22,778 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,071 | ₩22,832 | ₩21,777 | ₩22,725 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,964 | ₩22,484 | ₩21,470 | ₩22,298 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,059 | ₩23,059 | ₩22,164 | ₩22,444 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,339 | ₩23,499 | ₩22,925 | ₩23,286 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,352 | ₩23,699 | ₩22,698 | ₩23,419 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,406 | ₩23,913 | ₩22,858 | ₩23,913 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,259 | ₩23,820 | ₩23,232 | ₩23,459 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,751 | ₩23,526 | ₩22,578 | ₩23,352 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,444 | ₩22,738 | ₩21,803 | ₩22,725 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,524 | ₩22,645 | ₩22,177 | ₩22,418 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,845 | ₩22,925 | ₩22,231 | ₩22,391 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,498 | ₩23,205 | ₩22,498 | ₩22,952 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,738 | ₩22,992 | ₩22,284 | ₩22,524 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,338 | ₩23,392 | ₩22,191 | ₩22,898 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,645 | ₩23,032 | ₩22,565 | ₩22,818 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,697 | ₩22,618 | ₩21,697 | ₩22,618 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,872 | ₩22,872 | ₩21,470 | ₩21,803 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,897 | ₩22,431 | ₩21,830 | ₩22,338 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,416 | ₩21,870 | ₩21,336 | ₩21,710 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,229 | ₩21,737 | ₩21,123 | ₩21,483 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,896 | ₩21,376 | ₩20,815 | ₩21,256 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,269 | ₩21,363 | ₩20,655 | ₩20,815 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,872 | ₩22,872 | ₩21,229 | ₩21,376 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,339 | ₩23,366 | ₩22,244 | ₩22,872 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,271 | ₩23,179 | ₩22,111 | ₩23,139 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,844 | ₩22,418 | ₩21,844 | ₩22,404 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,164 | ₩22,658 | ₩21,884 | ₩22,645 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,924 | ₩22,164 | ₩21,737 | ₩22,071 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,723 | ₩22,191 | ₩21,710 | ₩21,803 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,363 | ₩21,817 | ₩21,229 | ₩21,550 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,323 | ₩21,550 | ₩21,176 | ₩21,256 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,309 | ₩21,443 | ₩20,989 | ₩21,269 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,695 | ₩21,243 | ₩20,615 | ₩21,163 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,428 | ₩20,762 | ₩20,108 | ₩20,615 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,550 | ₩21,550 | ₩20,642 | ₩20,709 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,763 | ₩21,763 | ₩20,749 | ₩21,603 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩22,004 | ₩22,244 | ₩21,777 | ₩21,964 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,244 | ₩22,618 | ₩21,710 | ₩21,790 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,643 | ₩22,431 | ₩21,550 | ₩22,044 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,577 | ₩21,790 | ₩21,390 | ₩21,617 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,710 | ₩21,870 | ₩21,403 | ₩21,723 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,229 | ₩21,817 | ₩21,002 | ₩21,710 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,669 | ₩21,163 | ₩20,508 | ₩21,082 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,216 | ₩21,229 | ₩20,388 | ₩20,495 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,176 | ₩21,376 | ₩20,629 | ₩20,936 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,109 | ₩21,176 | ₩20,989 | ₩21,082 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,269 | ₩21,416 | ₩21,056 | ₩21,096 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,949 | ₩21,416 | ₩20,949 | ₩21,229 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,922 | ₩21,016 | ₩20,682 | ₩20,989 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,882 | ₩20,909 | ₩20,749 | ₩20,829 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,882 | ₩21,136 | ₩20,802 | ₩20,909 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,468 | ₩21,042 | ₩20,415 | ₩20,989 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,455 | ₩20,615 | ₩20,321 | ₩20,335 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,455 | ₩20,629 | ₩20,161 | ₩20,281 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,989 | ₩20,989 | ₩20,054 | ₩20,308 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,909 | ₩21,203 | ₩20,749 | ₩20,815 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,922 | ₩21,176 | ₩20,802 | ₩21,029 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,269 | ₩21,269 | ₩20,669 | ₩20,842 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,483 | ₩21,563 | ₩21,203 | ₩21,269 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,096 | ₩21,617 | ₩21,096 | ₩21,443 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,016 | ₩21,243 | ₩20,936 | ₩21,123 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,710 | ₩21,870 | ₩21,109 | ₩21,176 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,777 | ₩21,777 | ₩21,176 | ₩21,536 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,603 | ₩21,817 | ₩21,456 | ₩21,803 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,296 | ₩21,897 | ₩21,243 | ₩21,550 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,829 | ₩21,189 | ₩20,522 | ₩21,123 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,375 | ₩20,735 | ₩20,321 | ₩20,735 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,508 | ₩20,508 | ₩20,281 | ₩20,388 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,428 | ₩20,615 | ₩20,308 | ₩20,388 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,161 | ₩20,588 | ₩20,135 | ₩20,375 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,494 | ₩20,241 | ₩19,414 | ₩20,215 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,227 | ₩19,520 | ₩19,093 | ₩19,454 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,894 | ₩20,028 | ₩19,013 | ₩19,080 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,627 | ₩19,894 | ₩19,600 | ₩19,761 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,574 | ₩19,934 | ₩19,414 | ₩19,854 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,494 | ₩19,961 | ₩19,414 | ₩19,707 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,454 | ₩19,721 | ₩19,146 | ₩19,507 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,320 | ₩19,747 | ₩19,320 | ₩19,627 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,893 | ₩19,454 | ₩18,746 | ₩19,307 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,853 | ₩19,120 | ₩18,626 | ₩18,933 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,918 | ₩18,746 | ₩17,918 | ₩18,693 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,038 | ₩18,065 | ₩17,638 | ₩17,918 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,758 | ₩18,332 | ₩17,624 | ₩18,025 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,331 | ₩17,931 | ₩17,184 | ₩17,771 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,943 | ₩17,411 | ₩16,356 | ₩17,344 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,329 | ₩16,596 | ₩16,249 | ₩16,596 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,116 | ₩16,530 | ₩15,915 | ₩16,316 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,036 | ₩16,222 | ₩15,915 | ₩16,142 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,982 | ₩16,303 | ₩15,929 | ₩16,116 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,501 | ₩16,062 | ₩15,501 | ₩15,835 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,288 | ₩15,608 | ₩15,288 | ₩15,408 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,501 | ₩15,702 | ₩15,181 | ₩15,248 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,435 | ₩15,622 | ₩15,368 | ₩15,528 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,181 | ₩15,368 | ₩15,007 | ₩15,301 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,007 | ₩15,154 | ₩14,794 | ₩15,047 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,488 | ₩15,622 | ₩15,248 | ₩15,261 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,234 | ₩15,622 | ₩15,181 | ₩15,461 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,221 | ₩16,076 | ₩15,168 | ₩15,315 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,927 | ₩15,221 | ₩14,767 | ₩15,181 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,767 | ₩14,927 | ₩14,647 | ₩14,714 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,780 | ₩15,181 | ₩14,740 | ₩15,034 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,954 | ₩15,194 | ₩14,473 | ₩14,513 | -2.95% | 56.5만 |
|---|