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 | ₩20,484 | ₩20,484 | ₩20,044 | ₩20,177 | -1.50% | 33.3만 |
| 2026.10.08 | ₩20,271 | ₩20,471 | ₩20,164 | ₩20,404 | +0.66% | 40만 |
| 2026.10.07 | ₩20,151 | ₩20,351 | ₩20,017 | ₩20,071 | -0.40% | 34.5만 |
| 2026.10.06 | ₩20,364 | ₩20,431 | ₩19,937 | ₩20,151 | -1.05% | 34.4만 |
| 2026.10.05 | ₩20,604 | ₩20,724 | ₩19,964 | ₩20,538 | -0.32% | 39.4만 |
| 2026.10.02 | ₩20,337 | ₩20,618 | ₩20,204 | ₩20,604 | +1.31% | 26.9만 |
| 2026.10.01 | ₩19,443 | ₩20,337 | ₩19,297 | ₩20,324 | +4.53% | 31.6만 |
| 2026.09.30 | ₩19,804 | ₩20,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,604 |
| -1.01% |
| 44.1만 |
| 2026.09.29 | ₩19,497 | ₩19,870 | ₩19,470 | ₩19,684 | +0.96% | 39.7만 |
|---|
| 2026.09.28 | ₩19,363 | ₩19,657 | ₩19,270 | ₩19,644 | +1.45% | 28.5만 |
|---|
| 2026.09.25 | ₩19,790 | ₩19,790 | ₩19,230 | ₩19,390 | -2.02% | 26.3만 |
|---|
| 2026.09.24 | ₩19,497 | ₩19,737 | ₩19,323 | ₩19,563 | +0.34% | 35.3만 |
|---|
| 2026.09.23 | ₩19,817 | ₩19,817 | ₩19,297 | ₩19,590 | -1.14% | 26.4만 |
|---|
| 2026.09.22 | ₩20,071 | ₩20,097 | ₩19,644 | ₩19,844 | -1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩20,511 | ₩20,765 | ₩20,044 | ₩20,137 | -1.82% | 27.6만 |
|---|
| 2026.09.18 | ₩20,404 | ₩20,698 | ₩20,217 | ₩20,631 | +1.11% | 59.7만 |
|---|
| 2026.09.17 | ₩20,217 | ₩20,831 | ₩20,111 | ₩20,511 | +1.45% | 43.9만 |
|---|
| 2026.09.16 | ₩20,217 | ₩20,351 | ₩19,830 | ₩20,084 | -0.66% | 36.7만 |
|---|
| 2026.09.15 | ₩20,031 | ₩20,351 | ₩20,031 | ₩20,204 | +0.87% | 28.7만 |
|---|
| 2026.09.14 | ₩20,324 | ₩20,324 | ₩19,857 | ₩20,191 | -0.66% | 34.8만 |
|---|
| 2026.09.11 | ₩20,191 | ₩20,431 | ₩20,151 | ₩20,391 | +0.99% | 33.2만 |
|---|
| 2026.09.10 | ₩20,004 | ₩20,177 | ₩19,684 | ₩20,164 | +0.80% | 40.8만 |
|---|
| 2026.09.09 | ₩19,964 | ₩20,204 | ₩19,630 | ₩20,111 | +0.74% | 33.7만 |
|---|
| 2026.09.08 | ₩20,751 | ₩20,751 | ₩19,870 | ₩19,884 | -4.18% | 45만 |
|---|
| 2026.09.04 | ₩20,511 | ₩20,938 | ₩20,418 | ₩20,751 | +1.17% | 41.7만 |
|---|
| 2026.09.03 | ₩20,791 | ₩20,978 | ₩20,484 | ₩20,538 | -1.22% | 29.5만 |
|---|
| 2026.09.02 | ₩20,631 | ₩20,778 | ₩20,458 | ₩20,604 | -0.13% | 37.5만 |
|---|
| 2026.09.01 | ₩20,458 | ₩20,845 | ₩20,244 | ₩20,511 | +0.26% | 45.6만 |
|---|
| 2026.08.31 | ₩20,751 | ₩20,818 | ₩20,191 | ₩20,391 | -1.74% | 35.6만 |
|---|
| 2026.08.28 | ₩20,591 | ₩20,831 | ₩20,444 | ₩20,564 | -0.13% | 28.2만 |
|---|
| 2026.08.27 | ₩19,870 | ₩20,538 | ₩19,870 | ₩20,484 | +3.09% | 34만 |
|---|
| 2026.08.26 | ₩20,885 | ₩20,965 | ₩19,777 | ₩19,804 | -5.18% | 38.2만 |
|---|
| 2026.08.25 | ₩20,711 | ₩21,205 | ₩20,324 | ₩21,045 | +1.61% | 26.8만 |
|---|
| 2026.08.24 | ₩20,858 | ₩21,031 | ₩20,551 | ₩20,791 | -0.32% | 28.3만 |
|---|
| 2026.08.21 | ₩20,538 | ₩21,125 | ₩20,458 | ₩20,845 | +1.49% | 40.2만 |
|---|
| 2026.08.20 | ₩20,111 | ₩20,511 | ₩19,924 | ₩20,257 | +0.73% | 38.9만 |
|---|
| 2026.08.19 | ₩20,044 | ₩20,337 | ₩20,044 | ₩20,191 | +0.73% | 35만 |
|---|
| 2026.08.18 | ₩20,111 | ₩20,111 | ₩19,724 | ₩19,924 | -0.93% | 34.7만 |
|---|
| 2026.08.17 | ₩19,617 | ₩20,244 | ₩19,617 | ₩20,044 | +2.18% | 56.2만 |
|---|
| 2026.08.14 | ₩19,310 | ₩19,617 | ₩19,243 | ₩19,537 | +1.17% | 33.3만 |
|---|
| 2026.08.13 | ₩19,003 | ₩19,430 | ₩19,003 | ₩19,270 | +1.40% | 36.8만 |
|---|
| 2026.08.12 | ₩18,723 | ₩18,976 | ₩18,709 | ₩18,896 | +0.93% | 31.2만 |
|---|
| 2026.08.11 | ₩19,337 | ₩19,337 | ₩18,469 | ₩18,669 | -3.45% | 24.2만 |
|---|
| 2026.08.10 | ₩19,483 | ₩19,604 | ₩19,176 | ₩19,257 | -1.16% | 30.9만 |
|---|
| 2026.08.07 | ₩19,884 | ₩19,991 | ₩19,417 | ₩19,563 | -1.61% | 32.7만 |
|---|
| 2026.08.06 | ₩20,684 | ₩20,898 | ₩19,750 | ₩19,897 | -3.81% | 31.4만 |
|---|
| 2026.08.05 | ₩20,684 | ₩20,751 | ₩19,563 | ₩19,604 | -5.23% | 40.7만 |
|---|
| 2026.08.04 | ₩20,684 | ₩20,778 | ₩20,191 | ₩20,391 | -1.42% | 39.5만 |
|---|
| 2026.08.03 | ₩20,724 | ₩20,831 | ₩20,378 | ₩20,644 | -0.39% | 28.5만 |
|---|
| 2026.07.31 | ₩20,284 | ₩20,885 | ₩20,284 | ₩20,791 | +2.50% | 29.9만 |
|---|
| 2026.07.30 | ₩20,311 | ₩20,818 | ₩20,191 | ₩20,711 | +1.97% | 29.1만 |
|---|
| 2026.07.29 | ₩20,791 | ₩20,898 | ₩20,191 | ₩20,471 | -1.54% | 53.9만 |
|---|
| 2026.07.28 | ₩20,564 | ₩20,845 | ₩20,431 | ₩20,591 | +0.13% | 27.5만 |
|---|
| 2026.07.27 | ₩21,285 | ₩21,392 | ₩20,538 | ₩20,845 | -2.07% | 34.4만 |
|---|
| 2026.07.24 | ₩20,858 | ₩21,152 | ₩20,845 | ₩20,978 | +0.58% | 32.5만 |
|---|
| 2026.07.23 | ₩20,364 | ₩20,925 | ₩20,324 | ₩20,911 | +2.69% | 41.6만 |
|---|
| 2026.07.22 | ₩20,538 | ₩20,604 | ₩20,044 | ₩20,297 | -1.17% | 35.2만 |
|---|
| 2026.07.21 | ₩19,857 | ₩20,511 | ₩19,684 | ₩20,418 | +2.82% | 37.7만 |
|---|
| 2026.07.20 | ₩19,857 | ₩20,244 | ₩19,857 | ₩19,910 | +0.27% | 38.2만 |
|---|
| 2026.07.17 | ₩20,111 | ₩20,244 | ₩19,657 | ₩19,670 | -2.19% | 36.2만 |
|---|
| 2026.07.16 | ₩20,444 | ₩20,711 | ₩20,244 | ₩20,297 | -0.72% | 34.8만 |
|---|
| 2026.07.15 | ₩20,551 | ₩20,658 | ₩20,031 | ₩20,498 | -0.26% | 62.7만 |
|---|
| 2026.07.14 | ₩20,818 | ₩21,138 | ₩20,337 | ₩20,391 | -2.05% | 43.3만 |
|---|
| 2026.07.13 | ₩20,017 | ₩20,751 | ₩20,017 | ₩20,631 | +3.07% | 43.6만 |
|---|
| 2026.07.10 | ₩19,657 | ₩20,004 | ₩19,537 | ₩19,937 | +1.43% | 48만 |
|---|
| 2026.07.09 | ₩19,857 | ₩19,857 | ₩19,163 | ₩19,510 | -1.75% | 38.1만 |
|---|
| 2026.07.08 | ₩19,457 | ₩19,964 | ₩19,377 | ₩19,830 | +1.92% | 44.4만 |
|---|
| 2026.07.07 | ₩19,470 | ₩19,577 | ₩19,190 | ₩19,363 | -0.55% | 29.9만 |
|---|
| 2026.07.06 | ₩19,043 | ₩19,630 | ₩19,030 | ₩19,337 | +1.54% | 22.7만 |
|---|
| 2026.07.02 | ₩19,150 | ₩19,443 | ₩18,883 | ₩19,030 | -0.63% | 25.7만 |
|---|
| 2026.07.01 | ₩18,696 | ₩19,070 | ₩18,656 | ₩18,656 | -0.21% | 37.5만 |
|---|
| 2026.06.30 | ₩18,709 | ₩18,910 | ₩18,523 | ₩18,709 | 0.00% | 34만 |
|---|
| 2026.06.29 | ₩19,203 | ₩19,283 | ₩18,749 | ₩18,776 | -2.22% | 47.9만 |
|---|
| 2026.06.26 | ₩19,510 | ₩19,790 | ₩19,056 | ₩19,257 | -1.30% | 115.1만 |
|---|
| 2026.06.25 | ₩19,964 | ₩20,017 | ₩19,403 | ₩19,617 | -1.74% | 37.2만 |
|---|
| 2026.06.24 | ₩20,297 | ₩20,431 | ₩19,910 | ₩20,111 | -0.92% | 46.6만 |
|---|
| 2026.06.23 | ₩20,324 | ₩20,684 | ₩20,151 | ₩20,471 | +0.72% | 42.3만 |
|---|
| 2026.06.22 | ₩20,164 | ₩20,898 | ₩20,164 | ₩20,351 | +0.93% | 55.7만 |
|---|
| 2026.06.18 | ₩20,364 | ₩20,845 | ₩19,897 | ₩20,271 | -0.46% | 63.9만 |
|---|
| 2026.06.17 | ₩20,898 | ₩21,378 | ₩20,191 | ₩20,404 | -2.36% | 51.2만 |
|---|
| 2026.06.16 | ₩22,006 | ₩22,126 | ₩20,818 | ₩20,885 | -5.09% | 56만 |
|---|
| 2026.06.15 | ₩22,219 | ₩22,353 | ₩21,672 | ₩21,792 | -1.92% | 31.9만 |
|---|
| 2026.06.12 | ₩21,485 | ₩22,166 | ₩21,352 | ₩22,152 | +3.11% | 46.4만 |
|---|
| 2026.06.11 | ₩21,512 | ₩21,712 | ₩21,232 | ₩21,392 | -0.56% | 58.8만 |
|---|
| 2026.06.10 | ₩21,418 | ₩21,712 | ₩21,285 | ₩21,298 | -0.56% | 36.8만 |
|---|
| 2026.06.09 | ₩21,365 | ₩21,592 | ₩21,125 | ₩21,418 | +0.25% | 40.9만 |
|---|
| 2026.06.08 | ₩21,458 | ₩21,498 | ₩20,925 | ₩21,045 | -1.93% | 32.3만 |
|---|
| 2026.06.05 | ₩20,751 | ₩21,525 | ₩20,751 | ₩21,338 | +2.83% | 44.1만 |
|---|
| 2026.06.04 | ₩20,818 | ₩21,098 | ₩20,738 | ₩20,805 | -0.06% | 56.3만 |
|---|
| 2026.06.03 | ₩20,604 | ₩20,765 | ₩20,418 | ₩20,604 | 0.00% | 47.3만 |
|---|
| 2026.06.02 | ₩20,831 | ₩21,071 | ₩20,738 | ₩20,778 | -0.26% | 47.9만 |
|---|
| 2026.06.01 | ₩20,551 | ₩20,991 | ₩20,017 | ₩20,858 | +1.49% | 60.7만 |
|---|
| 2026.05.29 | ₩20,898 | ₩21,058 | ₩20,484 | ₩20,524 | -1.79% | 51.1만 |
|---|
| 2026.05.28 | ₩21,539 | ₩21,552 | ₩21,045 | ₩21,098 | -2.04% | 71.4만 |
|---|
| 2026.05.27 | ₩21,805 | ₩22,006 | ₩21,579 | ₩21,632 | -0.80% | 45.8만 |
|---|
| 2026.05.26 | ₩22,032 | ₩22,366 | ₩21,632 | ₩21,899 | -0.61% | 43.2만 |
|---|
| 2026.05.22 | ₩22,846 | ₩23,127 | ₩21,899 | ₩21,912 | -4.09% | 59.8만 |
|---|
| 2026.05.21 | ₩23,100 | ₩23,393 | ₩22,780 | ₩22,873 | -0.98% | 25.7만 |
|---|
| 2026.05.20 | ₩22,619 | ₩23,260 | ₩22,619 | ₩23,233 | +2.71% | 31.8만 |
|---|
| 2026.05.19 | ₩22,780 | ₩22,846 | ₩22,259 | ₩22,393 | -1.70% | 26.2만 |
|---|
| 2026.05.18 | ₩22,980 | ₩23,273 | ₩22,740 | ₩22,926 | -0.23% | 38.5만 |
|---|
| 2026.05.15 | ₩23,046 | ₩23,487 | ₩22,633 | ₩22,913 | -0.58% | 40.9만 |
|---|
| 2026.05.14 | ₩22,313 | ₩23,433 | ₩22,152 | ₩23,393 | +4.84% | 97.7만 |
|---|
| 2026.05.13 | ₩23,033 | ₩23,033 | ₩22,219 | ₩22,419 | -2.67% | 72.1만 |
|---|
| 2026.05.12 | ₩22,793 | ₩23,020 | ₩22,379 | ₩22,966 | +0.76% | 72.8만 |
|---|
| 2026.05.11 | ₩23,527 | ₩23,594 | ₩22,820 | ₩23,046 | -2.04% | 56.9만 |
|---|
| 2026.05.08 | ₩23,447 | ₩23,847 | ₩23,340 | ₩23,514 | +0.28% | 49만 |
|---|
| 2026.05.07 | ₩23,207 | ₩23,407 | ₩22,593 | ₩23,207 | 0.00% | 64.2만 |
|---|
| 2026.05.06 | ₩22,993 | ₩23,260 | ₩22,700 | ₩23,046 | +0.23% | 50.5만 |
|---|
| 2026.05.05 | ₩22,299 | ₩22,873 | ₩22,246 | ₩22,766 | +2.09% | 62.1만 |
|---|
| 2026.05.04 | ₩21,845 | ₩21,992 | ₩21,325 | ₩21,525 | -1.47% | 39.7만 |
|---|
| 2026.05.01 | ₩22,126 | ₩22,219 | ₩21,632 | ₩21,979 | -0.66% | 34.7만 |
|---|
| 2026.04.30 | ₩22,192 | ₩22,873 | ₩21,966 | ₩22,179 | -0.06% | 47.9만 |
|---|
| 2026.04.29 | ₩22,393 | ₩22,659 | ₩21,192 | ₩21,552 | -3.75% | 57만 |
|---|
| 2026.04.28 | ₩22,486 | ₩22,539 | ₩22,032 | ₩22,032 | -2.02% | 38만 |
|---|
| 2026.04.27 | ₩22,232 | ₩22,459 | ₩21,859 | ₩22,366 | +0.60% | 35.1만 |
|---|
| 2026.04.24 | ₩21,779 | ₩22,112 | ₩21,539 | ₩22,019 | +1.10% | 24.9만 |
|---|
| 2026.04.23 | ₩21,792 | ₩22,019 | ₩21,645 | ₩21,712 | -0.37% | 32.2만 |
|---|
| 2026.04.22 | ₩21,779 | ₩21,779 | ₩21,312 | ₩21,765 | -0.06% | 36.9만 |
|---|
| 2026.04.21 | ₩22,993 | ₩23,087 | ₩21,539 | ₩21,645 | -5.86% | 42.2만 |
|---|
| 2026.04.20 | ₩23,167 | ₩23,193 | ₩22,700 | ₩22,886 | -1.21% | 24만 |
|---|
| 2026.04.17 | ₩22,860 | ₩23,433 | ₩22,820 | ₩23,313 | +1.98% | 28.4만 |
|---|
| 2026.04.16 | ₩22,913 | ₩23,180 | ₩22,686 | ₩22,793 | -0.52% | 32.4만 |
|---|
| 2026.04.15 | ₩23,260 | ₩23,460 | ₩22,700 | ₩23,006 | -1.09% | 29.7만 |
|---|
| 2026.04.14 | ₩23,433 | ₩23,767 | ₩23,073 | ₩23,220 | -0.91% | 46만 |
|---|
| 2026.04.13 | ₩22,980 | ₩23,514 | ₩22,980 | ₩23,420 | +1.92% | 35.8만 |
|---|
| 2026.04.10 | ₩23,113 | ₩23,327 | ₩22,726 | ₩22,980 | -0.58% | 31.5만 |
|---|
| 2026.04.09 | ₩23,861 | ₩24,101 | ₩22,953 | ₩23,140 | -3.02% | 54.8만 |
|---|
| 2026.04.08 | ₩23,433 | ₩23,594 | ₩23,060 | ₩23,540 | +0.46% | 40.6만 |
|---|
| 2026.04.07 | ₩23,420 | ₩23,607 | ₩22,886 | ₩23,020 | -1.71% | 30.1만 |
|---|
| 2026.04.06 | ₩23,060 | ₩23,514 | ₩22,860 | ₩23,420 | +1.56% | 26.4만 |
|---|
| 2026.04.02 | ₩22,353 | ₩23,300 | ₩22,353 | ₩23,060 | +3.16% | 30.6만 |
|---|
| 2026.04.01 | ₩22,659 | ₩22,873 | ₩22,486 | ₩22,686 | +0.12% | 34.6만 |
|---|
| 2026.03.31 | ₩22,166 | ₩22,566 | ₩22,006 | ₩22,553 | +1.75% | 30만 |
|---|
| 2026.03.30 | ₩22,393 | ₩22,393 | ₩21,632 | ₩21,712 | -3.04% | 38.2만 |
|---|
| 2026.03.27 | ₩22,286 | ₩22,473 | ₩22,046 | ₩22,139 | -0.66% | 24.3만 |
|---|
| 2026.03.26 | ₩22,659 | ₩22,886 | ₩22,406 | ₩22,499 | -0.71% | 49.3만 |
|---|
| 2026.03.25 | ₩23,487 | ₩23,607 | ₩22,553 | ₩22,753 | -3.13% | 37.9만 |
|---|
| 2026.03.24 | ₩23,113 | ₩23,594 | ₩23,113 | ₩23,340 | +0.98% | 49.3만 |
|---|
| 2026.03.23 | ₩22,513 | ₩23,287 | ₩22,513 | ₩23,140 | +2.79% | 49.4만 |
|---|
| 2026.03.20 | ₩22,806 | ₩22,806 | ₩22,179 | ₩22,379 | -1.87% | 65.4만 |
|---|
| 2026.03.19 | ₩22,099 | ₩22,806 | ₩21,966 | ₩22,713 | +2.78% | 37.4만 |
|---|
| 2026.03.18 | ₩22,246 | ₩22,539 | ₩22,206 | ₩22,433 | +0.84% | 37.8만 |
|---|
| 2026.03.17 | ₩22,406 | ₩22,486 | ₩22,072 | ₩22,206 | -0.89% | 40.9만 |
|---|
| 2026.03.16 | ₩21,779 | ₩22,219 | ₩21,752 | ₩22,099 | +1.47% | 32.4만 |
|---|
| 2026.03.13 | ₩21,645 | ₩21,659 | ₩21,218 | ₩21,458 | -0.86% | 36.2만 |
|---|
| 2026.03.12 | ₩22,086 | ₩22,473 | ₩21,552 | ₩21,619 | -2.11% | 57.3만 |
|---|
| 2026.03.11 | ₩22,566 | ₩22,566 | ₩22,032 | ₩22,419 | -0.65% | 42.9만 |
|---|
| 2026.03.10 | ₩22,740 | ₩23,300 | ₩22,633 | ₩22,766 | +0.12% | 48.4만 |
|---|
| 2026.03.09 | ₩22,059 | ₩22,820 | ₩21,765 | ₩22,713 | +2.96% | 43.2만 |
|---|
| 2026.03.06 | ₩21,952 | ₩22,473 | ₩21,458 | ₩22,286 | +1.52% | 45.3만 |
|---|
| 2026.03.05 | ₩23,046 | ₩23,046 | ₩22,152 | ₩22,433 | -2.66% | 61.3만 |
|---|
| 2026.03.04 | ₩23,327 | ₩23,487 | ₩22,913 | ₩23,273 | -0.23% | 50.7만 |
|---|
| 2026.03.03 | ₩23,340 | ₩23,687 | ₩22,686 | ₩23,407 | +0.29% | 36.9만 |
|---|
| 2026.03.02 | ₩23,393 | ₩23,901 | ₩22,846 | ₩23,901 | +2.17% | 43.9만 |
|---|
| 2026.02.27 | ₩23,247 | ₩23,807 | ₩23,220 | ₩23,447 | +0.86% | 60.6만 |
|---|
| 2026.02.26 | ₩22,740 | ₩23,514 | ₩22,566 | ₩23,340 | +2.64% | 42만 |
|---|
| 2026.02.25 | ₩22,433 | ₩22,726 | ₩21,792 | ₩22,713 | +1.25% | 38.2만 |
|---|
| 2026.02.24 | ₩22,513 | ₩22,633 | ₩22,166 | ₩22,406 | -0.47% | 54.4만 |
|---|
| 2026.02.23 | ₩22,833 | ₩22,913 | ₩22,219 | ₩22,379 | -1.99% | 64.2만 |
|---|
| 2026.02.20 | ₩22,486 | ₩23,193 | ₩22,486 | ₩22,940 | +2.02% | 39.6만 |
|---|
| 2026.02.19 | ₩22,726 | ₩22,980 | ₩22,272 | ₩22,513 | -0.94% | 62.7만 |
|---|
| 2026.02.18 | ₩22,326 | ₩23,380 | ₩22,179 | ₩22,886 | +2.51% | 63.1만 |
|---|
| 2026.02.17 | ₩22,633 | ₩23,020 | ₩22,553 | ₩22,806 | +0.77% | 70.2만 |
|---|
| 2026.02.13 | ₩21,685 | ₩22,606 | ₩21,685 | ₩22,606 | +4.25% | 37.3만 |
|---|
| 2026.02.12 | ₩22,860 | ₩22,860 | ₩21,458 | ₩21,792 | -4.67% | 55.9만 |
|---|
| 2026.02.11 | ₩21,885 | ₩22,419 | ₩21,819 | ₩22,326 | +2.01% | 44.4만 |
|---|
| 2026.02.10 | ₩21,405 | ₩21,859 | ₩21,325 | ₩21,699 | +1.37% | 46.8만 |
|---|
| 2026.02.09 | ₩21,218 | ₩21,725 | ₩21,111 | ₩21,472 | +1.19% | 28.9만 |
|---|
| 2026.02.06 | ₩20,885 | ₩21,365 | ₩20,805 | ₩21,245 | +1.73% | 43.2만 |
|---|
| 2026.02.05 | ₩21,258 | ₩21,352 | ₩20,644 | ₩20,805 | -2.13% | 44.8만 |
|---|
| 2026.02.04 | ₩22,860 | ₩22,860 | ₩21,218 | ₩21,365 | -6.54% | 88.2만 |
|---|
| 2026.02.03 | ₩23,327 | ₩23,353 | ₩22,232 | ₩22,860 | -2.00% | 74.6만 |
|---|
| 2026.02.02 | ₩22,259 | ₩23,167 | ₩22,099 | ₩23,127 | +3.90% | 68.8만 |
|---|
| 2026.01.30 | ₩21,832 | ₩22,406 | ₩21,832 | ₩22,393 | +2.57% | 64.7만 |
|---|
| 2026.01.29 | ₩22,152 | ₩22,646 | ₩21,872 | ₩22,633 | +2.17% | 41.7만 |
|---|
| 2026.01.28 | ₩21,912 | ₩22,152 | ₩21,725 | ₩22,059 | +0.67% | 36.1만 |
|---|
| 2026.01.27 | ₩21,712 | ₩22,179 | ₩21,699 | ₩21,792 | +0.37% | 35.2만 |
|---|
| 2026.01.26 | ₩21,352 | ₩21,805 | ₩21,218 | ₩21,539 | +0.87% | 43.7만 |
|---|
| 2026.01.23 | ₩21,312 | ₩21,539 | ₩21,165 | ₩21,245 | -0.31% | 38.2만 |
|---|
| 2026.01.22 | ₩21,298 | ₩21,432 | ₩20,978 | ₩21,258 | -0.19% | 44.6만 |
|---|
| 2026.01.21 | ₩20,684 | ₩21,232 | ₩20,604 | ₩21,152 | +2.26% | 55.1만 |
|---|
| 2026.01.20 | ₩20,418 | ₩20,751 | ₩20,097 | ₩20,604 | +0.92% | 47만 |
|---|
| 2026.01.16 | ₩21,539 | ₩21,539 | ₩20,631 | ₩20,698 | -3.90% | 73.5만 |
|---|
| 2026.01.15 | ₩21,752 | ₩21,752 | ₩20,738 | ₩21,592 | -0.74% | 76.5만 |
|---|
| 2026.01.14 | ₩21,992 | ₩22,232 | ₩21,765 | ₩21,952 | -0.18% | 50.4만 |
|---|
| 2026.01.13 | ₩22,232 | ₩22,606 | ₩21,699 | ₩21,779 | -2.04% | 40.6만 |
|---|
| 2026.01.12 | ₩21,632 | ₩22,419 | ₩21,539 | ₩22,032 | +1.85% | 59.5만 |
|---|
| 2026.01.09 | ₩21,565 | ₩21,779 | ₩21,378 | ₩21,605 | +0.19% | 46.1만 |
|---|
| 2026.01.08 | ₩21,699 | ₩21,859 | ₩21,392 | ₩21,712 | +0.06% | 36.6만 |
|---|
| 2026.01.07 | ₩21,218 | ₩21,805 | ₩20,991 | ₩21,699 | +2.26% | 49.5만 |
|---|
| 2026.01.06 | ₩20,658 | ₩21,152 | ₩20,498 | ₩21,071 | +2.00% | 44.2만 |
|---|
| 2026.01.05 | ₩21,205 | ₩21,218 | ₩20,378 | ₩20,484 | -3.40% | 57.7만 |
|---|
| 2026.01.02 | ₩21,165 | ₩21,365 | ₩20,618 | ₩20,925 | -1.13% | 89.6만 |
|---|
| 2025.12.31 | ₩21,098 | ₩21,165 | ₩20,978 | ₩21,071 | -0.13% | 25.8만 |
|---|
| 2025.12.30 | ₩21,258 | ₩21,405 | ₩21,045 | ₩21,085 | -0.82% | 30.8만 |
|---|
| 2025.12.29 | ₩20,938 | ₩21,405 | ₩20,938 | ₩21,218 | +1.34% | 33.4만 |
|---|
| 2025.12.26 | ₩20,911 | ₩21,005 | ₩20,671 | ₩20,978 | +0.32% | 25.8만 |
|---|
| 2025.12.24 | ₩20,871 | ₩20,898 | ₩20,738 | ₩20,818 | -0.26% | 12.1만 |
|---|
| 2025.12.23 | ₩20,871 | ₩21,125 | ₩20,791 | ₩20,898 | +0.13% | 29.4만 |
|---|
| 2025.12.22 | ₩20,458 | ₩21,031 | ₩20,404 | ₩20,978 | +2.54% | 47.4만 |
|---|
| 2025.12.19 | ₩20,444 | ₩20,604 | ₩20,311 | ₩20,324 | -0.59% | 69.6만 |
|---|
| 2025.12.18 | ₩20,444 | ₩20,618 | ₩20,151 | ₩20,271 | -0.85% | 56.8만 |
|---|
| 2025.12.17 | ₩20,978 | ₩20,978 | ₩20,044 | ₩20,297 | -3.24% | 54.1만 |
|---|
| 2025.12.16 | ₩20,898 | ₩21,192 | ₩20,738 | ₩20,805 | -0.45% | 55만 |
|---|
| 2025.12.15 | ₩20,911 | ₩21,165 | ₩20,791 | ₩21,018 | +0.51% | 47.9만 |
|---|
| 2025.12.12 | ₩21,258 | ₩21,258 | ₩20,658 | ₩20,831 | -2.01% | 54.4만 |
|---|
| 2025.12.11 | ₩21,472 | ₩21,552 | ₩21,192 | ₩21,258 | -0.99% | 49.1만 |
|---|
| 2025.12.10 | ₩21,085 | ₩21,605 | ₩21,085 | ₩21,432 | +1.65% | 47.2만 |
|---|
| 2025.12.09 | ₩21,005 | ₩21,232 | ₩20,925 | ₩21,111 | +0.51% | 50.6만 |
|---|
| 2025.12.08 | ₩21,699 | ₩21,859 | ₩21,098 | ₩21,165 | -2.46% | 57.4만 |
|---|
| 2025.12.05 | ₩21,765 | ₩21,765 | ₩21,165 | ₩21,525 | -1.10% | 61.3만 |
|---|
| 2025.12.04 | ₩21,592 | ₩21,805 | ₩21,445 | ₩21,792 | +0.93% | 34.8만 |
|---|
| 2025.12.03 | ₩21,285 | ₩21,885 | ₩21,232 | ₩21,539 | +1.19% | 51.6만 |
|---|
| 2025.12.02 | ₩20,818 | ₩21,178 | ₩20,511 | ₩21,111 | +1.41% | 47.8만 |
|---|
| 2025.12.01 | ₩20,364 | ₩20,724 | ₩20,311 | ₩20,724 | +1.77% | 97.6만 |
|---|
| 2025.11.28 | ₩20,498 | ₩20,498 | ₩20,271 | ₩20,378 | -0.59% | 21.5만 |
|---|
| 2025.11.26 | ₩20,418 | ₩20,604 | ₩20,297 | ₩20,378 | -0.20% | 39.9만 |
|---|
| 2025.11.25 | ₩20,151 | ₩20,578 | ₩20,124 | ₩20,364 | +1.06% | 46.8만 |
|---|
| 2025.11.24 | ₩19,483 | ₩20,231 | ₩19,403 | ₩20,204 | +3.70% | 56.4만 |
|---|
| 2025.11.21 | ₩19,217 | ₩19,510 | ₩19,083 | ₩19,443 | +1.18% | 36.8만 |
|---|
| 2025.11.20 | ₩19,884 | ₩20,017 | ₩19,003 | ₩19,070 | -4.09% | 45.6만 |
|---|
| 2025.11.19 | ₩19,617 | ₩19,884 | ₩19,590 | ₩19,750 | +0.68% | 39.7만 |
|---|
| 2025.11.18 | ₩19,563 | ₩19,924 | ₩19,403 | ₩19,844 | +1.43% | 64.1만 |
|---|
| 2025.11.17 | ₩19,483 | ₩19,950 | ₩19,403 | ₩19,697 | +1.10% | 50.7만 |
|---|
| 2025.11.14 | ₩19,443 | ₩19,710 | ₩19,136 | ₩19,497 | +0.27% | 46.4만 |
|---|
| 2025.11.13 | ₩19,310 | ₩19,737 | ₩19,310 | ₩19,617 | +1.59% | 95.6만 |
|---|
| 2025.11.12 | ₩18,883 | ₩19,443 | ₩18,736 | ₩19,297 | +2.19% | 48.9만 |
|---|
| 2025.11.11 | ₩18,843 | ₩19,110 | ₩18,616 | ₩18,923 | +0.42% | 81.7만 |
|---|
| 2025.11.10 | ₩17,909 | ₩18,736 | ₩17,909 | ₩18,683 | +4.32% | 60.5만 |
|---|
| 2025.11.07 | ₩18,029 | ₩18,056 | ₩17,628 | ₩17,909 | -0.67% | 51.8만 |
|---|
| 2025.11.06 | ₩17,749 | ₩18,322 | ₩17,615 | ₩18,015 | +1.50% | 48.2만 |
|---|
| 2025.11.05 | ₩17,322 | ₩17,922 | ₩17,175 | ₩17,762 | +2.54% | 74.2만 |
|---|
| 2025.11.04 | ₩16,935 | ₩17,402 | ₩16,347 | ₩17,335 | +2.36% | 107.5만 |
|---|
| 2025.11.03 | ₩16,321 | ₩16,588 | ₩16,241 | ₩16,588 | +1.64% | 52.5만 |
|---|
| 2025.10.31 | ₩16,107 | ₩16,521 | ₩15,907 | ₩16,307 | +1.24% | 42.9만 |
|---|
| 2025.10.30 | ₩16,027 | ₩16,214 | ₩15,907 | ₩16,134 | +0.67% | 32.2만 |
|---|
| 2025.10.29 | ₩15,974 | ₩16,294 | ₩15,920 | ₩16,107 | +0.84% | 36.2만 |
|---|
| 2025.10.28 | ₩15,493 | ₩16,054 | ₩15,493 | ₩15,827 | +2.15% | 39.6만 |
|---|
| 2025.10.27 | ₩15,280 | ₩15,600 | ₩15,280 | ₩15,400 | +0.79% | 39.2만 |
|---|
| 2025.10.24 | ₩15,493 | ₩15,693 | ₩15,173 | ₩15,240 | -1.64% | 54.5만 |
|---|
| 2025.10.23 | ₩15,427 | ₩15,613 | ₩15,360 | ₩15,520 | +0.61% | 35.2만 |
|---|
| 2025.10.22 | ₩15,173 | ₩15,360 | ₩15,000 | ₩15,293 | +0.79% | 54.9만 |
|---|
| 2025.10.21 | ₩15,000 | ₩15,146 | ₩14,786 | ₩15,040 | +0.27% | 42만 |
|---|
| 2025.10.20 | ₩15,480 | ₩15,613 | ₩15,240 | ₩15,253 | -1.47% | 36.5만 |
|---|
| 2025.10.17 | ₩15,226 | ₩15,613 | ₩15,173 | ₩15,453 | +1.49% | 34.7만 |
|---|
| 2025.10.16 | ₩15,213 | ₩16,067 | ₩15,160 | ₩15,306 | +0.61% | 74.1만 |
|---|
| 2025.10.15 | ₩14,919 | ₩15,213 | ₩14,759 | ₩15,173 | +1.70% | 53.1만 |
|---|
| 2025.10.14 | ₩14,759 | ₩14,919 | ₩14,639 | ₩14,706 | -0.36% | 49.9만 |
|---|
| 2025.10.13 | ₩14,773 | ₩15,173 | ₩14,733 | ₩15,026 | +1.72% | 50.6만 |
|---|
| 2025.10.10 | ₩14,946 | ₩15,186 | ₩14,466 | ₩14,506 | -2.95% | 56.5만 |
|---|