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 | ₩20,486 | ₩20,486 | ₩20,045 | ₩20,179 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,272 | ₩20,472 | ₩20,166 | ₩20,406 | +0.66% | 40만 |
| 2026.10.07 | ₩20,152 | ₩20,352 | ₩20,019 | ₩20,072 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,366 | ₩20,432 | ₩19,939 | ₩20,152 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,606 | ₩20,726 | ₩19,965 | ₩20,539 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,339 | ₩20,619 | ₩20,206 | ₩20,606 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,445 | ₩20,339 | ₩19,298 | ₩20,326 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,805 | ₩20,112 | ₩19,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,605 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,498 | ₩19,872 | ₩19,472 | ₩19,685 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,365 | ₩19,658 | ₩19,271 | ₩19,645 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,792 | ₩19,792 | ₩19,231 | ₩19,391 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,498 | ₩19,738 | ₩19,325 | ₩19,565 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,819 | ₩19,819 | ₩19,298 | ₩19,592 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,072 | ₩20,099 | ₩19,645 | ₩19,845 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,512 | ₩20,766 | ₩20,045 | ₩20,139 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,406 | ₩20,699 | ₩20,219 | ₩20,633 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,219 | ₩20,833 | ₩20,112 | ₩20,512 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,219 | ₩20,352 | ₩19,832 | ₩20,085 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,032 | ₩20,352 | ₩20,032 | ₩20,206 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,326 | ₩20,326 | ₩19,859 | ₩20,192 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,192 | ₩20,432 | ₩20,152 | ₩20,392 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,005 | ₩20,179 | ₩19,685 | ₩20,166 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,965 | ₩20,206 | ₩19,632 | ₩20,112 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,753 | ₩20,753 | ₩19,872 | ₩19,885 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,512 | ₩20,940 | ₩20,419 | ₩20,753 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,793 | ₩20,980 | ₩20,486 | ₩20,539 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,633 | ₩20,779 | ₩20,459 | ₩20,606 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,459 | ₩20,846 | ₩20,246 | ₩20,512 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,753 | ₩20,819 | ₩20,192 | ₩20,392 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,593 | ₩20,833 | ₩20,446 | ₩20,566 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,872 | ₩20,539 | ₩19,872 | ₩20,486 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,886 | ₩20,966 | ₩19,778 | ₩19,805 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,713 | ₩21,206 | ₩20,326 | ₩21,046 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,859 | ₩21,033 | ₩20,553 | ₩20,793 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,539 | ₩21,126 | ₩20,459 | ₩20,846 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,112 | ₩20,512 | ₩19,925 | ₩20,259 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,045 | ₩20,339 | ₩20,045 | ₩20,192 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,112 | ₩20,112 | ₩19,725 | ₩19,925 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,618 | ₩20,246 | ₩19,618 | ₩20,045 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,311 | ₩19,618 | ₩19,245 | ₩19,538 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,004 | ₩19,431 | ₩19,004 | ₩19,271 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,724 | ₩18,978 | ₩18,711 | ₩18,898 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,338 | ₩19,338 | ₩18,471 | ₩18,671 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,485 | ₩19,605 | ₩19,178 | ₩19,258 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,885 | ₩19,992 | ₩19,418 | ₩19,565 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,686 | ₩20,900 | ₩19,752 | ₩19,899 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,686 | ₩20,753 | ₩19,565 | ₩19,605 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,686 | ₩20,779 | ₩20,192 | ₩20,392 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,726 | ₩20,833 | ₩20,379 | ₩20,646 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,286 | ₩20,886 | ₩20,286 | ₩20,793 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,312 | ₩20,819 | ₩20,192 | ₩20,713 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,793 | ₩20,900 | ₩20,192 | ₩20,472 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,566 | ₩20,846 | ₩20,432 | ₩20,593 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,287 | ₩21,393 | ₩20,539 | ₩20,846 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,859 | ₩21,153 | ₩20,846 | ₩20,980 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,366 | ₩20,926 | ₩20,326 | ₩20,913 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,539 | ₩20,606 | ₩20,045 | ₩20,299 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,859 | ₩20,512 | ₩19,685 | ₩20,419 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,859 | ₩20,246 | ₩19,859 | ₩19,912 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,112 | ₩20,246 | ₩19,658 | ₩19,672 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,446 | ₩20,713 | ₩20,246 | ₩20,299 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,553 | ₩20,659 | ₩20,032 | ₩20,499 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,819 | ₩21,140 | ₩20,339 | ₩20,392 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,019 | ₩20,753 | ₩20,019 | ₩20,633 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,658 | ₩20,005 | ₩19,538 | ₩19,939 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,859 | ₩19,859 | ₩19,165 | ₩19,512 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,458 | ₩19,965 | ₩19,378 | ₩19,832 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,472 | ₩19,578 | ₩19,191 | ₩19,365 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,044 | ₩19,632 | ₩19,031 | ₩19,338 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,151 | ₩19,445 | ₩18,884 | ₩19,031 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,697 | ₩19,071 | ₩18,657 | ₩18,657 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,711 | ₩18,911 | ₩18,524 | ₩18,711 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,205 | ₩19,285 | ₩18,751 | ₩18,778 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,512 | ₩19,792 | ₩19,058 | ₩19,258 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,965 | ₩20,019 | ₩19,405 | ₩19,618 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,299 | ₩20,432 | ₩19,912 | ₩20,112 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,326 | ₩20,686 | ₩20,152 | ₩20,472 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,166 | ₩20,900 | ₩20,166 | ₩20,352 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,366 | ₩20,846 | ₩19,899 | ₩20,272 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,900 | ₩21,380 | ₩20,192 | ₩20,406 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,007 | ₩22,127 | ₩20,819 | ₩20,886 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,221 | ₩22,354 | ₩21,674 | ₩21,794 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,487 | ₩22,167 | ₩21,353 | ₩22,154 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,513 | ₩21,714 | ₩21,233 | ₩21,393 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,420 | ₩21,714 | ₩21,287 | ₩21,300 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,367 | ₩21,594 | ₩21,126 | ₩21,420 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,460 | ₩21,500 | ₩20,926 | ₩21,046 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,753 | ₩21,527 | ₩20,753 | ₩21,340 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,819 | ₩21,100 | ₩20,739 | ₩20,806 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,606 | ₩20,766 | ₩20,419 | ₩20,606 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,833 | ₩21,073 | ₩20,739 | ₩20,779 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,553 | ₩20,993 | ₩20,019 | ₩20,859 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,900 | ₩21,060 | ₩20,486 | ₩20,526 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,540 | ₩21,553 | ₩21,046 | ₩21,100 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,807 | ₩22,007 | ₩21,580 | ₩21,634 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,034 | ₩22,368 | ₩21,634 | ₩21,900 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,848 | ₩23,128 | ₩21,900 | ₩21,914 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,102 | ₩23,395 | ₩22,781 | ₩22,875 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,621 | ₩23,262 | ₩22,621 | ₩23,235 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,781 | ₩22,848 | ₩22,261 | ₩22,394 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,981 | ₩23,275 | ₩22,741 | ₩22,928 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,048 | ₩23,489 | ₩22,634 | ₩22,915 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,314 | ₩23,435 | ₩22,154 | ₩23,395 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,035 | ₩23,035 | ₩22,221 | ₩22,421 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,795 | ₩23,022 | ₩22,381 | ₩22,968 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,529 | ₩23,595 | ₩22,821 | ₩23,048 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,449 | ₩23,849 | ₩23,342 | ₩23,515 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,208 | ₩23,409 | ₩22,594 | ₩23,208 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩22,995 | ₩23,262 | ₩22,701 | ₩23,048 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,301 | ₩22,875 | ₩22,247 | ₩22,768 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,847 | ₩21,994 | ₩21,327 | ₩21,527 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,127 | ₩22,221 | ₩21,634 | ₩21,981 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,194 | ₩22,875 | ₩21,967 | ₩22,181 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,394 | ₩22,661 | ₩21,193 | ₩21,553 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,488 | ₩22,541 | ₩22,034 | ₩22,034 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,234 | ₩22,461 | ₩21,860 | ₩22,368 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,780 | ₩22,114 | ₩21,540 | ₩22,021 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,794 | ₩22,021 | ₩21,647 | ₩21,714 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,780 | ₩21,780 | ₩21,313 | ₩21,767 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩22,995 | ₩23,088 | ₩21,540 | ₩21,647 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,168 | ₩23,195 | ₩22,701 | ₩22,888 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,861 | ₩23,435 | ₩22,821 | ₩23,315 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,915 | ₩23,182 | ₩22,688 | ₩22,795 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,262 | ₩23,462 | ₩22,701 | ₩23,008 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,435 | ₩23,769 | ₩23,075 | ₩23,222 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,981 | ₩23,515 | ₩22,981 | ₩23,422 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,115 | ₩23,328 | ₩22,728 | ₩22,981 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,862 | ₩24,103 | ₩22,955 | ₩23,142 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,435 | ₩23,595 | ₩23,062 | ₩23,542 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,422 | ₩23,609 | ₩22,888 | ₩23,022 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,062 | ₩23,515 | ₩22,861 | ₩23,422 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,354 | ₩23,302 | ₩22,354 | ₩23,062 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,661 | ₩22,875 | ₩22,488 | ₩22,688 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,167 | ₩22,568 | ₩22,007 | ₩22,554 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,394 | ₩22,394 | ₩21,634 | ₩21,714 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,287 | ₩22,474 | ₩22,047 | ₩22,141 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,661 | ₩22,888 | ₩22,408 | ₩22,501 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,489 | ₩23,609 | ₩22,554 | ₩22,755 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,115 | ₩23,595 | ₩23,115 | ₩23,342 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,514 | ₩23,288 | ₩22,514 | ₩23,142 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,808 | ₩22,808 | ₩22,181 | ₩22,381 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,101 | ₩22,808 | ₩21,967 | ₩22,715 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,247 | ₩22,541 | ₩22,207 | ₩22,434 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,408 | ₩22,488 | ₩22,074 | ₩22,207 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,780 | ₩22,221 | ₩21,754 | ₩22,101 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,647 | ₩21,660 | ₩21,220 | ₩21,460 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,087 | ₩22,474 | ₩21,553 | ₩21,620 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,568 | ₩22,568 | ₩22,034 | ₩22,421 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,741 | ₩23,302 | ₩22,634 | ₩22,768 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,061 | ₩22,821 | ₩21,767 | ₩22,715 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,954 | ₩22,474 | ₩21,460 | ₩22,287 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,048 | ₩23,048 | ₩22,154 | ₩22,434 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,328 | ₩23,489 | ₩22,915 | ₩23,275 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,342 | ₩23,689 | ₩22,688 | ₩23,409 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,395 | ₩23,902 | ₩22,848 | ₩23,902 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,248 | ₩23,809 | ₩23,222 | ₩23,449 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,741 | ₩23,515 | ₩22,568 | ₩23,342 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,434 | ₩22,728 | ₩21,794 | ₩22,715 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,514 | ₩22,634 | ₩22,167 | ₩22,408 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,835 | ₩22,915 | ₩22,221 | ₩22,381 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,488 | ₩23,195 | ₩22,488 | ₩22,941 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,728 | ₩22,981 | ₩22,274 | ₩22,514 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,328 | ₩23,382 | ₩22,181 | ₩22,888 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,634 | ₩23,022 | ₩22,554 | ₩22,808 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,687 | ₩22,608 | ₩21,687 | ₩22,608 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,861 | ₩22,861 | ₩21,460 | ₩21,794 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,887 | ₩22,421 | ₩21,820 | ₩22,328 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,407 | ₩21,860 | ₩21,327 | ₩21,700 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,220 | ₩21,727 | ₩21,113 | ₩21,473 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,886 | ₩21,367 | ₩20,806 | ₩21,247 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,260 | ₩21,353 | ₩20,646 | ₩20,806 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,861 | ₩22,861 | ₩21,220 | ₩21,367 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,328 | ₩23,355 | ₩22,234 | ₩22,861 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,261 | ₩23,168 | ₩22,101 | ₩23,128 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,834 | ₩22,408 | ₩21,834 | ₩22,394 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,154 | ₩22,648 | ₩21,874 | ₩22,634 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,914 | ₩22,154 | ₩21,727 | ₩22,061 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,714 | ₩22,181 | ₩21,700 | ₩21,794 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,353 | ₩21,807 | ₩21,220 | ₩21,540 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,313 | ₩21,540 | ₩21,166 | ₩21,247 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,300 | ₩21,433 | ₩20,980 | ₩21,260 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,686 | ₩21,233 | ₩20,606 | ₩21,153 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,419 | ₩20,753 | ₩20,099 | ₩20,606 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,540 | ₩21,540 | ₩20,633 | ₩20,699 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,754 | ₩21,754 | ₩20,739 | ₩21,594 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩21,994 | ₩22,234 | ₩21,767 | ₩21,954 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,234 | ₩22,608 | ₩21,700 | ₩21,780 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,634 | ₩22,421 | ₩21,540 | ₩22,034 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,567 | ₩21,780 | ₩21,380 | ₩21,607 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,700 | ₩21,860 | ₩21,393 | ₩21,714 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,220 | ₩21,807 | ₩20,993 | ₩21,700 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,659 | ₩21,153 | ₩20,499 | ₩21,073 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,206 | ₩21,220 | ₩20,379 | ₩20,486 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,166 | ₩21,367 | ₩20,619 | ₩20,926 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,100 | ₩21,166 | ₩20,980 | ₩21,073 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,260 | ₩21,407 | ₩21,046 | ₩21,086 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,940 | ₩21,407 | ₩20,940 | ₩21,220 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,913 | ₩21,006 | ₩20,673 | ₩20,980 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,873 | ₩20,900 | ₩20,739 | ₩20,819 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,873 | ₩21,126 | ₩20,793 | ₩20,900 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,459 | ₩21,033 | ₩20,406 | ₩20,980 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,446 | ₩20,606 | ₩20,312 | ₩20,326 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,446 | ₩20,619 | ₩20,152 | ₩20,272 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,980 | ₩20,980 | ₩20,045 | ₩20,299 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,900 | ₩21,193 | ₩20,739 | ₩20,806 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,913 | ₩21,166 | ₩20,793 | ₩21,020 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,260 | ₩21,260 | ₩20,659 | ₩20,833 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,473 | ₩21,553 | ₩21,193 | ₩21,260 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,086 | ₩21,607 | ₩21,086 | ₩21,433 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,006 | ₩21,233 | ₩20,926 | ₩21,113 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,700 | ₩21,860 | ₩21,100 | ₩21,166 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,767 | ₩21,767 | ₩21,166 | ₩21,527 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,594 | ₩21,807 | ₩21,447 | ₩21,794 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,287 | ₩21,887 | ₩21,233 | ₩21,540 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,819 | ₩21,180 | ₩20,512 | ₩21,113 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,366 | ₩20,726 | ₩20,312 | ₩20,726 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,499 | ₩20,499 | ₩20,272 | ₩20,379 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,419 | ₩20,606 | ₩20,299 | ₩20,379 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,152 | ₩20,579 | ₩20,125 | ₩20,366 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,485 | ₩20,232 | ₩19,405 | ₩20,206 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,218 | ₩19,512 | ₩19,084 | ₩19,445 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,885 | ₩20,019 | ₩19,004 | ₩19,071 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,618 | ₩19,885 | ₩19,592 | ₩19,752 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,565 | ₩19,925 | ₩19,405 | ₩19,845 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,485 | ₩19,952 | ₩19,405 | ₩19,698 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,445 | ₩19,712 | ₩19,138 | ₩19,498 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,311 | ₩19,738 | ₩19,311 | ₩19,618 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,884 | ₩19,445 | ₩18,738 | ₩19,298 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,844 | ₩19,111 | ₩18,617 | ₩18,924 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,910 | ₩18,738 | ₩17,910 | ₩18,684 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,030 | ₩18,057 | ₩17,630 | ₩17,910 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,750 | ₩18,324 | ₩17,616 | ₩18,017 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,323 | ₩17,923 | ₩17,176 | ₩17,763 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,936 | ₩17,403 | ₩16,349 | ₩17,336 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,322 | ₩16,589 | ₩16,242 | ₩16,589 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,108 | ₩16,522 | ₩15,908 | ₩16,309 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,028 | ₩16,215 | ₩15,908 | ₩16,135 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,975 | ₩16,295 | ₩15,922 | ₩16,108 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,494 | ₩16,055 | ₩15,494 | ₩15,828 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,281 | ₩15,601 | ₩15,281 | ₩15,401 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,494 | ₩15,695 | ₩15,174 | ₩15,241 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,428 | ₩15,615 | ₩15,361 | ₩15,521 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,174 | ₩15,361 | ₩15,001 | ₩15,294 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,001 | ₩15,147 | ₩14,787 | ₩15,041 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,481 | ₩15,615 | ₩15,241 | ₩15,254 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,228 | ₩15,615 | ₩15,174 | ₩15,454 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,214 | ₩16,068 | ₩15,161 | ₩15,308 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,921 | ₩15,214 | ₩14,760 | ₩15,174 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,760 | ₩14,921 | ₩14,640 | ₩14,707 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,774 | ₩15,174 | ₩14,734 | ₩15,027 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,947 | ₩15,188 | ₩14,467 | ₩14,507 | -2.95% | 56.5만 |
|---|