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 | ₩20,490 | ₩20,490 | ₩20,049 | ₩20,183 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,276 | ₩20,476 | ₩20,169 | ₩20,410 | +0.66% | 40만 |
| 2026.10.07 | ₩20,156 | ₩20,356 | ₩20,022 | ₩20,076 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,370 | ₩20,436 | ₩19,942 | ₩20,156 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,610 | ₩20,730 | ₩19,969 | ₩20,543 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,343 | ₩20,623 | ₩20,209 | ₩20,610 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,448 | ₩20,343 | ₩19,302 | ₩20,329 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,809 | ₩20,116 | ₩19,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,609 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,502 | ₩19,876 | ₩19,475 | ₩19,689 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,368 | ₩19,662 | ₩19,275 | ₩19,649 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,796 | ₩19,796 | ₩19,235 | ₩19,395 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,502 | ₩19,742 | ₩19,328 | ₩19,569 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,822 | ₩19,822 | ₩19,302 | ₩19,595 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,076 | ₩20,103 | ₩19,649 | ₩19,849 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,516 | ₩20,770 | ₩20,049 | ₩20,143 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,410 | ₩20,703 | ₩20,223 | ₩20,636 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,223 | ₩20,837 | ₩20,116 | ₩20,516 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,223 | ₩20,356 | ₩19,836 | ₩20,089 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,036 | ₩20,356 | ₩20,036 | ₩20,209 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,329 | ₩20,329 | ₩19,862 | ₩20,196 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,196 | ₩20,436 | ₩20,156 | ₩20,396 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,009 | ₩20,183 | ₩19,689 | ₩20,169 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,969 | ₩20,209 | ₩19,635 | ₩20,116 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,757 | ₩20,757 | ₩19,876 | ₩19,889 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,516 | ₩20,943 | ₩20,423 | ₩20,757 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,797 | ₩20,984 | ₩20,490 | ₩20,543 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,636 | ₩20,783 | ₩20,463 | ₩20,610 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,463 | ₩20,850 | ₩20,249 | ₩20,516 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,757 | ₩20,823 | ₩20,196 | ₩20,396 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,596 | ₩20,837 | ₩20,450 | ₩20,570 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,876 | ₩20,543 | ₩19,876 | ₩20,490 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,890 | ₩20,970 | ₩19,782 | ₩19,809 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,717 | ₩21,210 | ₩20,329 | ₩21,050 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,863 | ₩21,037 | ₩20,556 | ₩20,797 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,543 | ₩21,130 | ₩20,463 | ₩20,850 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,116 | ₩20,516 | ₩19,929 | ₩20,263 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,049 | ₩20,343 | ₩20,049 | ₩20,196 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,116 | ₩20,116 | ₩19,729 | ₩19,929 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,622 | ₩20,249 | ₩19,622 | ₩20,049 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,315 | ₩19,622 | ₩19,248 | ₩19,542 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,008 | ₩19,435 | ₩19,008 | ₩19,275 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,728 | ₩18,981 | ₩18,714 | ₩18,901 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,342 | ₩19,342 | ₩18,474 | ₩18,674 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,489 | ₩19,609 | ₩19,182 | ₩19,262 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,889 | ₩19,996 | ₩19,422 | ₩19,569 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,690 | ₩20,903 | ₩19,755 | ₩19,902 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,690 | ₩20,757 | ₩19,569 | ₩19,609 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,690 | ₩20,783 | ₩20,196 | ₩20,396 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,730 | ₩20,837 | ₩20,383 | ₩20,650 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,289 | ₩20,890 | ₩20,289 | ₩20,797 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,316 | ₩20,823 | ₩20,196 | ₩20,717 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,797 | ₩20,903 | ₩20,196 | ₩20,476 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,570 | ₩20,850 | ₩20,436 | ₩20,596 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,291 | ₩21,397 | ₩20,543 | ₩20,850 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,863 | ₩21,157 | ₩20,850 | ₩20,984 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,370 | ₩20,930 | ₩20,329 | ₩20,917 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,543 | ₩20,610 | ₩20,049 | ₩20,303 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,862 | ₩20,516 | ₩19,689 | ₩20,423 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,862 | ₩20,249 | ₩19,862 | ₩19,916 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,116 | ₩20,249 | ₩19,662 | ₩19,675 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,450 | ₩20,717 | ₩20,249 | ₩20,303 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,556 | ₩20,663 | ₩20,036 | ₩20,503 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,823 | ₩21,144 | ₩20,343 | ₩20,396 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,022 | ₩20,757 | ₩20,022 | ₩20,636 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,662 | ₩20,009 | ₩19,542 | ₩19,942 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,862 | ₩19,862 | ₩19,168 | ₩19,515 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,462 | ₩19,969 | ₩19,382 | ₩19,836 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,475 | ₩19,582 | ₩19,195 | ₩19,368 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,048 | ₩19,635 | ₩19,035 | ₩19,342 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,155 | ₩19,448 | ₩18,888 | ₩19,035 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,701 | ₩19,075 | ₩18,661 | ₩18,661 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,714 | ₩18,915 | ₩18,527 | ₩18,714 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,208 | ₩19,288 | ₩18,754 | ₩18,781 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,515 | ₩19,796 | ₩19,061 | ₩19,262 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,969 | ₩20,022 | ₩19,408 | ₩19,622 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,303 | ₩20,436 | ₩19,916 | ₩20,116 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,329 | ₩20,690 | ₩20,156 | ₩20,476 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,169 | ₩20,903 | ₩20,169 | ₩20,356 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,370 | ₩20,850 | ₩19,902 | ₩20,276 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,903 | ₩21,384 | ₩20,196 | ₩20,410 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,011 | ₩22,131 | ₩20,823 | ₩20,890 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,225 | ₩22,358 | ₩21,678 | ₩21,798 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,491 | ₩22,172 | ₩21,357 | ₩22,158 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,517 | ₩21,718 | ₩21,237 | ₩21,397 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,424 | ₩21,718 | ₩21,291 | ₩21,304 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,371 | ₩21,598 | ₩21,130 | ₩21,424 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,464 | ₩21,504 | ₩20,930 | ₩21,050 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,757 | ₩21,531 | ₩20,757 | ₩21,344 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,823 | ₩21,104 | ₩20,743 | ₩20,810 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,610 | ₩20,770 | ₩20,423 | ₩20,610 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,837 | ₩21,077 | ₩20,743 | ₩20,783 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,556 | ₩20,997 | ₩20,022 | ₩20,863 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,903 | ₩21,064 | ₩20,490 | ₩20,530 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,544 | ₩21,558 | ₩21,050 | ₩21,104 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,811 | ₩22,011 | ₩21,584 | ₩21,638 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,038 | ₩22,372 | ₩21,638 | ₩21,905 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,852 | ₩23,133 | ₩21,905 | ₩21,918 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,106 | ₩23,400 | ₩22,786 | ₩22,879 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,625 | ₩23,266 | ₩22,625 | ₩23,239 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,786 | ₩22,852 | ₩22,265 | ₩22,398 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,986 | ₩23,279 | ₩22,746 | ₩22,932 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,053 | ₩23,493 | ₩22,639 | ₩22,919 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,318 | ₩23,440 | ₩22,158 | ₩23,400 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,039 | ₩23,039 | ₩22,225 | ₩22,425 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,799 | ₩23,026 | ₩22,385 | ₩22,972 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,533 | ₩23,600 | ₩22,826 | ₩23,053 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,453 | ₩23,853 | ₩23,346 | ₩23,520 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,213 | ₩23,413 | ₩22,599 | ₩23,213 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩22,999 | ₩23,266 | ₩22,705 | ₩23,053 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,305 | ₩22,879 | ₩22,252 | ₩22,772 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,851 | ₩21,998 | ₩21,331 | ₩21,531 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,131 | ₩22,225 | ₩21,638 | ₩21,985 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,198 | ₩22,879 | ₩21,971 | ₩22,185 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,398 | ₩22,665 | ₩21,197 | ₩21,558 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,492 | ₩22,545 | ₩22,038 | ₩22,038 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,238 | ₩22,465 | ₩21,865 | ₩22,372 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,784 | ₩22,118 | ₩21,544 | ₩22,025 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,798 | ₩22,025 | ₩21,651 | ₩21,718 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,784 | ₩21,784 | ₩21,317 | ₩21,771 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩22,999 | ₩23,093 | ₩21,544 | ₩21,651 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,173 | ₩23,199 | ₩22,705 | ₩22,892 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,866 | ₩23,440 | ₩22,826 | ₩23,319 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,919 | ₩23,186 | ₩22,692 | ₩22,799 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,266 | ₩23,466 | ₩22,705 | ₩23,012 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,440 | ₩23,773 | ₩23,079 | ₩23,226 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,986 | ₩23,520 | ₩22,986 | ₩23,426 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,119 | ₩23,333 | ₩22,732 | ₩22,986 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,867 | ₩24,107 | ₩22,959 | ₩23,146 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,440 | ₩23,600 | ₩23,066 | ₩23,546 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,426 | ₩23,613 | ₩22,892 | ₩23,026 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,066 | ₩23,520 | ₩22,866 | ₩23,426 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,358 | ₩23,306 | ₩22,358 | ₩23,066 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,665 | ₩22,879 | ₩22,492 | ₩22,692 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,172 | ₩22,572 | ₩22,011 | ₩22,559 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,398 | ₩22,398 | ₩21,638 | ₩21,718 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,292 | ₩22,479 | ₩22,051 | ₩22,145 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,665 | ₩22,892 | ₩22,412 | ₩22,505 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,493 | ₩23,613 | ₩22,559 | ₩22,759 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,119 | ₩23,600 | ₩23,119 | ₩23,346 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,519 | ₩23,293 | ₩22,519 | ₩23,146 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,812 | ₩22,812 | ₩22,185 | ₩22,385 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,105 | ₩22,812 | ₩21,971 | ₩22,719 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,252 | ₩22,545 | ₩22,212 | ₩22,438 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,412 | ₩22,492 | ₩22,078 | ₩22,212 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,784 | ₩22,225 | ₩21,758 | ₩22,105 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,651 | ₩21,664 | ₩21,224 | ₩21,464 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,091 | ₩22,479 | ₩21,558 | ₩21,624 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,572 | ₩22,572 | ₩22,038 | ₩22,425 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,746 | ₩23,306 | ₩22,639 | ₩22,772 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,065 | ₩22,826 | ₩21,771 | ₩22,719 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,958 | ₩22,479 | ₩21,464 | ₩22,292 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,053 | ₩23,053 | ₩22,158 | ₩22,438 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,333 | ₩23,493 | ₩22,919 | ₩23,279 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,346 | ₩23,693 | ₩22,692 | ₩23,413 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,400 | ₩23,907 | ₩22,852 | ₩23,907 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,253 | ₩23,813 | ₩23,226 | ₩23,453 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,746 | ₩23,520 | ₩22,572 | ₩23,346 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,438 | ₩22,732 | ₩21,798 | ₩22,719 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,519 | ₩22,639 | ₩22,172 | ₩22,412 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,839 | ₩22,919 | ₩22,225 | ₩22,385 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,492 | ₩23,199 | ₩22,492 | ₩22,946 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,732 | ₩22,986 | ₩22,278 | ₩22,519 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,332 | ₩23,386 | ₩22,185 | ₩22,892 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,639 | ₩23,026 | ₩22,559 | ₩22,812 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,691 | ₩22,612 | ₩21,691 | ₩22,612 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,866 | ₩22,866 | ₩21,464 | ₩21,798 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,891 | ₩22,425 | ₩21,824 | ₩22,332 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,411 | ₩21,865 | ₩21,331 | ₩21,704 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,224 | ₩21,731 | ₩21,117 | ₩21,477 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,890 | ₩21,371 | ₩20,810 | ₩21,250 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,264 | ₩21,357 | ₩20,650 | ₩20,810 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,866 | ₩22,866 | ₩21,224 | ₩21,371 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,333 | ₩23,360 | ₩22,238 | ₩22,866 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,265 | ₩23,173 | ₩22,105 | ₩23,133 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,838 | ₩22,412 | ₩21,838 | ₩22,398 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,158 | ₩22,652 | ₩21,878 | ₩22,639 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,918 | ₩22,158 | ₩21,731 | ₩22,065 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,718 | ₩22,185 | ₩21,704 | ₩21,798 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,357 | ₩21,811 | ₩21,224 | ₩21,544 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,317 | ₩21,544 | ₩21,170 | ₩21,250 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,304 | ₩21,437 | ₩20,984 | ₩21,264 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,690 | ₩21,237 | ₩20,610 | ₩21,157 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,423 | ₩20,757 | ₩20,103 | ₩20,610 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,544 | ₩21,544 | ₩20,636 | ₩20,703 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,758 | ₩21,758 | ₩20,743 | ₩21,598 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩21,998 | ₩22,238 | ₩21,771 | ₩21,958 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,238 | ₩22,612 | ₩21,704 | ₩21,784 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,638 | ₩22,425 | ₩21,544 | ₩22,038 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,571 | ₩21,784 | ₩21,384 | ₩21,611 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,704 | ₩21,865 | ₩21,397 | ₩21,718 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,224 | ₩21,811 | ₩20,997 | ₩21,704 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,663 | ₩21,157 | ₩20,503 | ₩21,077 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,210 | ₩21,224 | ₩20,383 | ₩20,490 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,170 | ₩21,371 | ₩20,623 | ₩20,930 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,104 | ₩21,170 | ₩20,984 | ₩21,077 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,264 | ₩21,411 | ₩21,050 | ₩21,090 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,943 | ₩21,411 | ₩20,943 | ₩21,224 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,917 | ₩21,010 | ₩20,677 | ₩20,984 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,877 | ₩20,903 | ₩20,743 | ₩20,823 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,877 | ₩21,130 | ₩20,797 | ₩20,903 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,463 | ₩21,037 | ₩20,410 | ₩20,984 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,450 | ₩20,610 | ₩20,316 | ₩20,329 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,450 | ₩20,623 | ₩20,156 | ₩20,276 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,984 | ₩20,984 | ₩20,049 | ₩20,303 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,903 | ₩21,197 | ₩20,743 | ₩20,810 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,917 | ₩21,170 | ₩20,797 | ₩21,024 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,264 | ₩21,264 | ₩20,663 | ₩20,837 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,477 | ₩21,558 | ₩21,197 | ₩21,264 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,090 | ₩21,611 | ₩21,090 | ₩21,437 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,010 | ₩21,237 | ₩20,930 | ₩21,117 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,704 | ₩21,865 | ₩21,104 | ₩21,170 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,771 | ₩21,771 | ₩21,170 | ₩21,531 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,598 | ₩21,811 | ₩21,451 | ₩21,798 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,291 | ₩21,891 | ₩21,237 | ₩21,544 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,823 | ₩21,184 | ₩20,516 | ₩21,117 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,370 | ₩20,730 | ₩20,316 | ₩20,730 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,503 | ₩20,503 | ₩20,276 | ₩20,383 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,423 | ₩20,610 | ₩20,303 | ₩20,383 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,156 | ₩20,583 | ₩20,129 | ₩20,370 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,489 | ₩20,236 | ₩19,408 | ₩20,209 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,222 | ₩19,515 | ₩19,088 | ₩19,448 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,889 | ₩20,022 | ₩19,008 | ₩19,075 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,622 | ₩19,889 | ₩19,595 | ₩19,755 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,569 | ₩19,929 | ₩19,408 | ₩19,849 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,489 | ₩19,956 | ₩19,408 | ₩19,702 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,448 | ₩19,715 | ₩19,141 | ₩19,502 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,315 | ₩19,742 | ₩19,315 | ₩19,622 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,888 | ₩19,448 | ₩18,741 | ₩19,302 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,848 | ₩19,115 | ₩18,621 | ₩18,928 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,913 | ₩18,741 | ₩17,913 | ₩18,688 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,034 | ₩18,060 | ₩17,633 | ₩17,913 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,753 | ₩18,327 | ₩17,620 | ₩18,020 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,326 | ₩17,927 | ₩17,179 | ₩17,767 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,939 | ₩17,406 | ₩16,352 | ₩17,339 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,325 | ₩16,592 | ₩16,245 | ₩16,592 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,111 | ₩16,525 | ₩15,911 | ₩16,312 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,031 | ₩16,218 | ₩15,911 | ₩16,138 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,978 | ₩16,298 | ₩15,925 | ₩16,111 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,497 | ₩16,058 | ₩15,497 | ₩15,831 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,284 | ₩15,604 | ₩15,284 | ₩15,404 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,497 | ₩15,698 | ₩15,177 | ₩15,244 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,431 | ₩15,618 | ₩15,364 | ₩15,524 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,177 | ₩15,364 | ₩15,003 | ₩15,297 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,003 | ₩15,150 | ₩14,790 | ₩15,044 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,484 | ₩15,618 | ₩15,244 | ₩15,257 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,230 | ₩15,618 | ₩15,177 | ₩15,457 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,217 | ₩16,071 | ₩15,164 | ₩15,311 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,923 | ₩15,217 | ₩14,763 | ₩15,177 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,763 | ₩14,923 | ₩14,643 | ₩14,710 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,777 | ₩15,177 | ₩14,737 | ₩15,030 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,950 | ₩15,190 | ₩14,470 | ₩14,510 | -2.95% | 56.5만 |
|---|