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 | ₩20,501 | ₩20,501 | ₩20,060 | ₩20,194 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,287 | ₩20,488 | ₩20,181 | ₩20,421 | +0.66% | 40만 |
| 2026.10.07 | ₩20,167 | ₩20,368 | ₩20,034 | ₩20,087 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,381 | ₩20,448 | ₩19,954 | ₩20,167 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,621 | ₩20,742 | ₩19,980 | ₩20,555 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,354 | ₩20,635 | ₩20,221 | ₩20,621 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,459 | ₩20,354 | ₩19,312 | ₩20,341 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,820 | ₩20,127 | ₩19,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,620 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,513 | ₩19,887 | ₩19,486 | ₩19,700 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,379 | ₩19,673 | ₩19,286 | ₩19,660 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,807 | ₩19,807 | ₩19,246 | ₩19,406 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,513 | ₩19,753 | ₩19,339 | ₩19,580 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,833 | ₩19,833 | ₩19,312 | ₩19,606 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,087 | ₩20,114 | ₩19,660 | ₩19,860 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,528 | ₩20,782 | ₩20,060 | ₩20,154 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,421 | ₩20,715 | ₩20,234 | ₩20,648 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,234 | ₩20,848 | ₩20,127 | ₩20,528 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,234 | ₩20,368 | ₩19,847 | ₩20,100 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,047 | ₩20,368 | ₩20,047 | ₩20,221 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,341 | ₩20,341 | ₩19,873 | ₩20,207 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,207 | ₩20,448 | ₩20,167 | ₩20,408 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,020 | ₩20,194 | ₩19,700 | ₩20,181 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,980 | ₩20,221 | ₩19,646 | ₩20,127 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,768 | ₩20,768 | ₩19,887 | ₩19,900 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,528 | ₩20,955 | ₩20,434 | ₩20,768 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,808 | ₩20,995 | ₩20,501 | ₩20,555 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,648 | ₩20,795 | ₩20,474 | ₩20,621 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,474 | ₩20,862 | ₩20,261 | ₩20,528 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,768 | ₩20,835 | ₩20,207 | ₩20,408 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,608 | ₩20,848 | ₩20,461 | ₩20,581 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,887 | ₩20,555 | ₩19,887 | ₩20,501 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,902 | ₩20,982 | ₩19,793 | ₩19,820 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,728 | ₩21,222 | ₩20,341 | ₩21,062 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,875 | ₩21,049 | ₩20,568 | ₩20,808 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,555 | ₩21,142 | ₩20,474 | ₩20,862 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,127 | ₩20,528 | ₩19,940 | ₩20,274 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,354 | ₩20,060 | ₩20,207 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,127 | ₩20,127 | ₩19,740 | ₩19,940 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,633 | ₩20,261 | ₩19,633 | ₩20,060 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,326 | ₩19,633 | ₩19,259 | ₩19,553 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,019 | ₩19,446 | ₩19,019 | ₩19,286 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,738 | ₩18,992 | ₩18,725 | ₩18,912 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,353 | ₩19,353 | ₩18,484 | ₩18,685 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,499 | ₩19,620 | ₩19,192 | ₩19,272 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,900 | ₩20,007 | ₩19,433 | ₩19,580 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,701 | ₩20,915 | ₩19,767 | ₩19,913 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,701 | ₩20,768 | ₩19,580 | ₩19,620 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,701 | ₩20,795 | ₩20,207 | ₩20,408 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,742 | ₩20,848 | ₩20,394 | ₩20,661 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,301 | ₩20,902 | ₩20,301 | ₩20,808 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,328 | ₩20,835 | ₩20,207 | ₩20,728 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,808 | ₩20,915 | ₩20,207 | ₩20,488 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,581 | ₩20,862 | ₩20,448 | ₩20,608 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,303 | ₩21,409 | ₩20,555 | ₩20,862 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,875 | ₩21,169 | ₩20,862 | ₩20,995 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,381 | ₩20,942 | ₩20,341 | ₩20,929 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,555 | ₩20,621 | ₩20,060 | ₩20,314 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,873 | ₩20,528 | ₩19,700 | ₩20,434 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,873 | ₩20,261 | ₩19,873 | ₩19,927 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,127 | ₩20,261 | ₩19,673 | ₩19,686 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,461 | ₩20,728 | ₩20,261 | ₩20,314 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,568 | ₩20,675 | ₩20,047 | ₩20,515 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,835 | ₩21,156 | ₩20,354 | ₩20,408 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,034 | ₩20,768 | ₩20,034 | ₩20,648 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,673 | ₩20,020 | ₩19,553 | ₩19,954 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,873 | ₩19,873 | ₩19,179 | ₩19,526 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,473 | ₩19,980 | ₩19,393 | ₩19,847 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,486 | ₩19,593 | ₩19,206 | ₩19,379 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,059 | ₩19,646 | ₩19,045 | ₩19,353 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,166 | ₩19,459 | ₩18,898 | ₩19,045 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,711 | ₩19,085 | ₩18,671 | ₩18,671 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,725 | ₩18,925 | ₩18,538 | ₩18,725 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,219 | ₩19,299 | ₩18,765 | ₩18,792 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,526 | ₩19,807 | ₩19,072 | ₩19,272 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,980 | ₩20,034 | ₩19,419 | ₩19,633 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,314 | ₩20,448 | ₩19,927 | ₩20,127 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,341 | ₩20,701 | ₩20,167 | ₩20,488 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,181 | ₩20,915 | ₩20,181 | ₩20,368 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,381 | ₩20,862 | ₩19,913 | ₩20,287 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,915 | ₩21,396 | ₩20,207 | ₩20,421 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,024 | ₩22,144 | ₩20,835 | ₩20,902 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,237 | ₩22,371 | ₩21,690 | ₩21,810 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,503 | ₩22,184 | ₩21,369 | ₩22,171 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,530 | ₩21,730 | ₩21,249 | ₩21,409 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,436 | ₩21,730 | ₩21,303 | ₩21,316 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,383 | ₩21,610 | ₩21,142 | ₩21,436 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,476 | ₩21,516 | ₩20,942 | ₩21,062 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,768 | ₩21,543 | ₩20,768 | ₩21,356 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,835 | ₩21,116 | ₩20,755 | ₩20,822 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,621 | ₩20,782 | ₩20,434 | ₩20,621 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,848 | ₩21,089 | ₩20,755 | ₩20,795 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,568 | ₩21,009 | ₩20,034 | ₩20,875 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,915 | ₩21,075 | ₩20,501 | ₩20,541 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,556 | ₩21,570 | ₩21,062 | ₩21,116 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,823 | ₩22,024 | ₩21,596 | ₩21,650 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,050 | ₩22,384 | ₩21,650 | ₩21,917 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,865 | ₩23,146 | ₩21,917 | ₩21,930 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,119 | ₩23,413 | ₩22,798 | ₩22,892 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,638 | ₩23,279 | ₩22,638 | ₩23,252 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,798 | ₩22,865 | ₩22,277 | ₩22,411 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,999 | ₩23,293 | ₩22,758 | ₩22,945 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,065 | ₩23,506 | ₩22,651 | ₩22,932 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,331 | ₩23,453 | ₩22,171 | ₩23,413 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,052 | ₩23,052 | ₩22,237 | ₩22,438 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,812 | ₩23,039 | ₩22,398 | ₩22,985 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,546 | ₩23,613 | ₩22,838 | ₩23,065 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,466 | ₩23,867 | ₩23,359 | ₩23,533 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,226 | ₩23,426 | ₩22,611 | ₩23,226 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩23,012 | ₩23,279 | ₩22,718 | ₩23,065 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,318 | ₩22,892 | ₩22,264 | ₩22,785 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,863 | ₩22,010 | ₩21,343 | ₩21,543 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,144 | ₩22,237 | ₩21,650 | ₩21,997 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,211 | ₩22,892 | ₩21,984 | ₩22,197 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,411 | ₩22,678 | ₩21,209 | ₩21,570 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,505 | ₩22,558 | ₩22,050 | ₩22,050 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,251 | ₩22,478 | ₩21,877 | ₩22,384 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,797 | ₩22,131 | ₩21,556 | ₩22,037 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,810 | ₩22,037 | ₩21,663 | ₩21,730 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,797 | ₩21,797 | ₩21,329 | ₩21,783 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩23,012 | ₩23,106 | ₩21,556 | ₩21,663 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,186 | ₩23,212 | ₩22,718 | ₩22,905 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,878 | ₩23,453 | ₩22,838 | ₩23,333 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,932 | ₩23,199 | ₩22,705 | ₩22,812 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,279 | ₩23,479 | ₩22,718 | ₩23,025 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,453 | ₩23,787 | ₩23,092 | ₩23,239 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,999 | ₩23,533 | ₩22,999 | ₩23,439 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,132 | ₩23,346 | ₩22,745 | ₩22,999 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,880 | ₩24,121 | ₩22,972 | ₩23,159 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,453 | ₩23,613 | ₩23,079 | ₩23,560 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,439 | ₩23,626 | ₩22,905 | ₩23,039 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,079 | ₩23,533 | ₩22,878 | ₩23,439 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,371 | ₩23,319 | ₩22,371 | ₩23,079 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,678 | ₩22,892 | ₩22,505 | ₩22,705 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,184 | ₩22,585 | ₩22,024 | ₩22,571 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,411 | ₩22,411 | ₩21,650 | ₩21,730 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,304 | ₩22,491 | ₩22,064 | ₩22,157 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,678 | ₩22,905 | ₩22,424 | ₩22,518 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,506 | ₩23,626 | ₩22,571 | ₩22,772 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,132 | ₩23,613 | ₩23,132 | ₩23,359 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,531 | ₩23,306 | ₩22,531 | ₩23,159 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,825 | ₩22,825 | ₩22,197 | ₩22,398 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,117 | ₩22,825 | ₩21,984 | ₩22,732 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,264 | ₩22,558 | ₩22,224 | ₩22,451 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,424 | ₩22,505 | ₩22,090 | ₩22,224 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,797 | ₩22,237 | ₩21,770 | ₩22,117 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,663 | ₩21,676 | ₩21,236 | ₩21,476 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,104 | ₩22,491 | ₩21,570 | ₩21,636 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,585 | ₩22,585 | ₩22,050 | ₩22,438 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,758 | ₩23,319 | ₩22,651 | ₩22,785 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,077 | ₩22,838 | ₩21,783 | ₩22,732 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,970 | ₩22,491 | ₩21,476 | ₩22,304 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,065 | ₩23,065 | ₩22,171 | ₩22,451 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,346 | ₩23,506 | ₩22,932 | ₩23,293 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,359 | ₩23,707 | ₩22,705 | ₩23,426 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,413 | ₩23,920 | ₩22,865 | ₩23,920 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,266 | ₩23,827 | ₩23,239 | ₩23,466 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,758 | ₩23,533 | ₩22,585 | ₩23,359 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,451 | ₩22,745 | ₩21,810 | ₩22,732 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,531 | ₩22,651 | ₩22,184 | ₩22,424 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,852 | ₩22,932 | ₩22,237 | ₩22,398 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,505 | ₩23,212 | ₩22,505 | ₩22,959 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,745 | ₩22,999 | ₩22,291 | ₩22,531 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,344 | ₩23,399 | ₩22,197 | ₩22,905 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,651 | ₩23,039 | ₩22,571 | ₩22,825 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,703 | ₩22,625 | ₩21,703 | ₩22,625 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,878 | ₩22,878 | ₩21,476 | ₩21,810 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,904 | ₩22,438 | ₩21,837 | ₩22,344 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,423 | ₩21,877 | ₩21,343 | ₩21,717 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,236 | ₩21,743 | ₩21,129 | ₩21,489 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,902 | ₩21,383 | ₩20,822 | ₩21,262 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,276 | ₩21,369 | ₩20,661 | ₩20,822 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,878 | ₩22,878 | ₩21,236 | ₩21,383 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,346 | ₩23,373 | ₩22,251 | ₩22,878 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,277 | ₩23,186 | ₩22,117 | ₩23,146 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,850 | ₩22,424 | ₩21,850 | ₩22,411 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,171 | ₩22,665 | ₩21,890 | ₩22,651 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,930 | ₩22,171 | ₩21,743 | ₩22,077 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,730 | ₩22,197 | ₩21,717 | ₩21,810 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,369 | ₩21,823 | ₩21,236 | ₩21,556 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,329 | ₩21,556 | ₩21,182 | ₩21,262 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,316 | ₩21,449 | ₩20,995 | ₩21,276 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,701 | ₩21,249 | ₩20,621 | ₩21,169 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,434 | ₩20,768 | ₩20,114 | ₩20,621 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,556 | ₩21,556 | ₩20,648 | ₩20,715 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,770 | ₩21,770 | ₩20,755 | ₩21,610 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩22,010 | ₩22,251 | ₩21,783 | ₩21,970 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,251 | ₩22,625 | ₩21,717 | ₩21,797 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,650 | ₩22,438 | ₩21,556 | ₩22,050 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,583 | ₩21,797 | ₩21,396 | ₩21,623 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,717 | ₩21,877 | ₩21,409 | ₩21,730 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,236 | ₩21,823 | ₩21,009 | ₩21,717 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,675 | ₩21,169 | ₩20,515 | ₩21,089 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,222 | ₩21,236 | ₩20,394 | ₩20,501 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,182 | ₩21,383 | ₩20,635 | ₩20,942 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,116 | ₩21,182 | ₩20,995 | ₩21,089 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,276 | ₩21,423 | ₩21,062 | ₩21,102 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,955 | ₩21,423 | ₩20,955 | ₩21,236 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,929 | ₩21,022 | ₩20,688 | ₩20,995 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,888 | ₩20,915 | ₩20,755 | ₩20,835 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,888 | ₩21,142 | ₩20,808 | ₩20,915 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,474 | ₩21,049 | ₩20,421 | ₩20,995 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,461 | ₩20,621 | ₩20,328 | ₩20,341 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,461 | ₩20,635 | ₩20,167 | ₩20,287 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,995 | ₩20,995 | ₩20,060 | ₩20,314 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,915 | ₩21,209 | ₩20,755 | ₩20,822 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,929 | ₩21,182 | ₩20,808 | ₩21,035 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,276 | ₩21,276 | ₩20,675 | ₩20,848 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,489 | ₩21,570 | ₩21,209 | ₩21,276 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,102 | ₩21,623 | ₩21,102 | ₩21,449 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,022 | ₩21,249 | ₩20,942 | ₩21,129 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,717 | ₩21,877 | ₩21,116 | ₩21,182 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,783 | ₩21,783 | ₩21,182 | ₩21,543 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,610 | ₩21,823 | ₩21,463 | ₩21,810 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,303 | ₩21,904 | ₩21,249 | ₩21,556 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,835 | ₩21,196 | ₩20,528 | ₩21,129 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,381 | ₩20,742 | ₩20,328 | ₩20,742 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,515 | ₩20,515 | ₩20,287 | ₩20,394 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,434 | ₩20,621 | ₩20,314 | ₩20,394 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,167 | ₩20,595 | ₩20,141 | ₩20,381 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,499 | ₩20,247 | ₩19,419 | ₩20,221 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,232 | ₩19,526 | ₩19,099 | ₩19,459 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,900 | ₩20,034 | ₩19,019 | ₩19,085 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,633 | ₩19,900 | ₩19,606 | ₩19,767 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,580 | ₩19,940 | ₩19,419 | ₩19,860 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,499 | ₩19,967 | ₩19,419 | ₩19,713 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,459 | ₩19,727 | ₩19,152 | ₩19,513 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,326 | ₩19,753 | ₩19,326 | ₩19,633 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,898 | ₩19,459 | ₩18,752 | ₩19,312 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,858 | ₩19,126 | ₩18,631 | ₩18,939 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,923 | ₩18,752 | ₩17,923 | ₩18,698 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,044 | ₩18,070 | ₩17,643 | ₩17,923 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,763 | ₩18,338 | ₩17,630 | ₩18,030 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,336 | ₩17,937 | ₩17,189 | ₩17,777 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,949 | ₩17,416 | ₩16,361 | ₩17,349 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,334 | ₩16,601 | ₩16,254 | ₩16,601 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,120 | ₩16,534 | ₩15,920 | ₩16,321 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,040 | ₩16,227 | ₩15,920 | ₩16,147 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,987 | ₩16,307 | ₩15,933 | ₩16,120 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,506 | ₩16,067 | ₩15,506 | ₩15,840 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,292 | ₩15,613 | ₩15,292 | ₩15,413 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,506 | ₩15,706 | ₩15,186 | ₩15,252 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,439 | ₩15,626 | ₩15,373 | ₩15,533 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,186 | ₩15,373 | ₩15,012 | ₩15,306 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,012 | ₩15,159 | ₩14,798 | ₩15,052 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,493 | ₩15,626 | ₩15,252 | ₩15,266 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,239 | ₩15,626 | ₩15,186 | ₩15,466 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,226 | ₩16,080 | ₩15,172 | ₩15,319 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,932 | ₩15,226 | ₩14,772 | ₩15,186 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,772 | ₩14,932 | ₩14,651 | ₩14,718 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,785 | ₩15,186 | ₩14,745 | ₩15,039 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,958 | ₩15,199 | ₩14,478 | ₩14,518 | -2.95% | 56.5만 |
|---|