시장 데이터를 불러오는 중
전체 종목
Castor Maritime Inc. - Common Shares 과거 주가
Castor Maritime Inc. - Common Shares · CTRM · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Castor Maritime Inc. - Common Shares · CTRM · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,550 | ₩2,564 | ₩2,096 | ₩2,270 | -10.99% | 18.9만 |
| 2026.10.08 | ₩2,577 | ₩2,594 | ₩2,550 | ₩2,564 | -0.52% | 1.4만 |
| 2026.10.07 | ₩2,590 | ₩2,604 | ₩2,550 | ₩2,577 | -0.52% | 1.8만 |
| 2026.10.06 | ₩2,710 | ₩2,710 | ₩2,565 | ₩2,604 | -3.94% | 4.4만 |
| 2026.10.05 | ₩2,657 | ₩2,700 | ₩2,604 | ₩2,630 | -1.01% | 3.1만 |
| 2026.10.02 | ₩2,737 | ₩2,791 | ₩2,670 | ₩2,670 | -2.44% | 1.4만 |
| 2026.10.01 | ₩2,750 | ₩2,764 | ₩2,684 | ₩2,697 | -1.94% | 3.8만 |
| 2026.09.30 | ₩2,750 | ₩2,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,710 |
| -1.46% |
| 3.4만 |
| 2026.09.29 | ₩2,804 | ₩2,804 | ₩2,733 | ₩2,750 | -1.90% | 1.8만 |
|---|
| 2026.09.28 | ₩2,831 | ₩2,831 | ₩2,697 | ₩2,791 | -1.42% | 11.1만 |
|---|
| 2026.09.25 | ₩2,897 | ₩2,897 | ₩2,831 | ₩2,857 | -1.38% | 2.7만 |
|---|
| 2026.09.24 | ₩2,817 | ₩2,864 | ₩2,804 | ₩2,857 | +1.42% | 6.7천 |
|---|
| 2026.09.23 | ₩2,897 | ₩2,940 | ₩2,817 | ₩2,844 | -1.84% | 4.4만 |
|---|
| 2026.09.22 | ₩2,844 | ₩2,924 | ₩2,777 | ₩2,897 | +1.88% | 8.4만 |
|---|
| 2026.09.21 | ₩2,884 | ₩2,980 | ₩2,737 | ₩2,764 | -4.17% | 9.9만 |
|---|
| 2026.09.18 | ₩2,977 | ₩3,004 | ₩2,884 | ₩2,911 | -2.24% | 6.2만 |
|---|
| 2026.09.17 | ₩3,164 | ₩3,231 | ₩2,884 | ₩2,951 | -6.75% | 9.9만 |
|---|
| 2026.09.16 | ₩3,058 | ₩3,224 | ₩3,004 | ₩3,178 | +3.93% | 8.1만 |
|---|
| 2026.09.15 | ₩3,244 | ₩3,258 | ₩3,004 | ₩3,044 | -6.17% | 6.1만 |
|---|
| 2026.09.14 | ₩3,311 | ₩3,405 | ₩3,244 | ₩3,325 | +0.40% | 5.5만 |
|---|
| 2026.09.11 | ₩3,231 | ₩3,285 | ₩3,058 | ₩3,231 | 0.00% | 7.9만 |
|---|
| 2026.09.10 | ₩3,325 | ₩3,458 | ₩3,071 | ₩3,218 | -3.21% | 9만 |
|---|
| 2026.09.09 | ₩3,365 | ₩3,405 | ₩3,258 | ₩3,325 | -1.19% | 3.6만 |
|---|
| 2026.09.08 | ₩3,244 | ₩3,552 | ₩3,164 | ₩3,431 | +5.76% | 18.9만 |
|---|
| 2026.09.04 | ₩3,164 | ₩3,231 | ₩3,091 | ₩3,171 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩3,071 | ₩3,171 | ₩3,018 | ₩3,138 | +2.17% | 2.8만 |
|---|
| 2026.09.02 | ₩3,124 | ₩3,164 | ₩3,009 | ₩3,058 | -2.14% | 1만 |
|---|
| 2026.09.01 | ₩2,977 | ₩3,164 | ₩2,951 | ₩3,124 | +4.93% | 3만 |
|---|
| 2026.08.31 | ₩3,151 | ₩3,178 | ₩2,991 | ₩2,991 | -5.08% | 2만 |
|---|
| 2026.08.28 | ₩3,178 | ₩3,258 | ₩3,071 | ₩3,124 | -1.68% | 5.4만 |
|---|
| 2026.08.27 | ₩3,298 | ₩3,347 | ₩3,204 | ₩3,204 | -2.83% | 2만 |
|---|
| 2026.08.26 | ₩3,338 | ₩3,351 | ₩3,298 | ₩3,298 | -1.20% | 1.3만 |
|---|
| 2026.08.25 | ₩3,258 | ₩3,338 | ₩3,138 | ₩3,338 | +2.46% | 5.7만 |
|---|
| 2026.08.24 | ₩3,311 | ₩3,338 | ₩3,218 | ₩3,271 | -1.21% | 9만 |
|---|
| 2026.08.21 | ₩3,071 | ₩3,311 | ₩3,031 | ₩3,298 | +7.39% | 13.4만 |
|---|
| 2026.08.20 | ₩3,084 | ₩3,111 | ₩3,031 | ₩3,031 | -1.73% | 2.7만 |
|---|
| 2026.08.19 | ₩3,018 | ₩3,134 | ₩3,018 | ₩3,111 | +3.10% | 4.6만 |
|---|
| 2026.08.18 | ₩3,058 | ₩3,111 | ₩2,951 | ₩3,084 | +0.87% | 5.6만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,144 | ₩2,951 | ₩3,111 | +2.64% | 7.9만 |
|---|
| 2026.08.14 | ₩2,964 | ₩3,204 | ₩2,884 | ₩3,124 | +5.41% | 6.6만 |
|---|
| 2026.08.13 | ₩2,791 | ₩3,044 | ₩2,791 | ₩3,018 | +8.13% | 7.1만 |
|---|
| 2026.08.12 | ₩2,710 | ₩2,877 | ₩2,710 | ₩2,791 | +2.96% | 3.1만 |
|---|
| 2026.08.11 | ₩2,831 | ₩2,831 | ₩2,684 | ₩2,750 | -2.83% | 2.2만 |
|---|
| 2026.08.10 | ₩2,791 | ₩2,804 | ₩2,724 | ₩2,791 | 0.00% | 3.1만 |
|---|
| 2026.08.07 | ₩2,750 | ₩2,804 | ₩2,684 | ₩2,724 | -0.97% | 5.7만 |
|---|
| 2026.08.06 | ₩2,764 | ₩2,791 | ₩2,698 | ₩2,791 | +0.97% | 1.1만 |
|---|
| 2026.08.05 | ₩2,764 | ₩2,831 | ₩2,710 | ₩2,777 | +0.48% | 2.6만 |
|---|
| 2026.08.04 | ₩2,804 | ₩2,817 | ₩2,710 | ₩2,804 | 0.00% | 3.7만 |
|---|
| 2026.08.03 | ₩2,644 | ₩2,777 | ₩2,556 | ₩2,777 | +5.05% | 3.5만 |
|---|
| 2026.07.31 | ₩2,644 | ₩2,644 | ₩2,550 | ₩2,604 | -1.52% | 1.4만 |
|---|
| 2026.07.30 | ₩2,577 | ₩2,630 | ₩2,510 | ₩2,617 | +1.55% | 3.6만 |
|---|
| 2026.07.29 | ₩2,523 | ₩2,562 | ₩2,470 | ₩2,523 | 0.00% | 2.7만 |
|---|
| 2026.07.28 | ₩2,550 | ₩2,550 | ₩2,497 | ₩2,523 | -1.05% | 1.5만 |
|---|
| 2026.07.27 | ₩2,497 | ₩2,577 | ₩2,470 | ₩2,483 | -0.53% | 1.2만 |
|---|
| 2026.07.24 | ₩2,497 | ₩2,550 | ₩2,455 | ₩2,497 | 0.00% | 3.8만 |
|---|
| 2026.07.23 | ₩2,590 | ₩2,670 | ₩2,443 | ₩2,483 | -4.12% | 6만 |
|---|
| 2026.07.22 | ₩2,644 | ₩2,777 | ₩2,550 | ₩2,577 | -2.53% | 1.7만 |
|---|
| 2026.07.21 | ₩2,577 | ₩2,791 | ₩2,577 | ₩2,684 | +4.15% | 4.7만 |
|---|
| 2026.07.20 | ₩2,630 | ₩2,644 | ₩2,537 | ₩2,604 | -1.02% | 3.1만 |
|---|
| 2026.07.17 | ₩2,617 | ₩2,657 | ₩2,443 | ₩2,644 | +1.02% | 8.4만 |
|---|
| 2026.07.16 | ₩2,697 | ₩2,831 | ₩2,637 | ₩2,657 | -1.49% | 1.7만 |
|---|
| 2026.07.15 | ₩2,750 | ₩2,815 | ₩2,684 | ₩2,724 | -0.97% | 2.1만 |
|---|
| 2026.07.14 | ₩2,750 | ₩2,804 | ₩2,710 | ₩2,764 | +0.49% | 1.7만 |
|---|
| 2026.07.13 | ₩2,857 | ₩2,857 | ₩2,697 | ₩2,737 | -4.21% | 3.7만 |
|---|
| 2026.07.10 | ₩2,844 | ₩2,964 | ₩2,844 | ₩2,871 | +0.94% | 2만 |
|---|
| 2026.07.09 | ₩2,951 | ₩2,964 | ₩2,857 | ₩2,884 | -2.26% | 3.6만 |
|---|
| 2026.07.08 | ₩2,937 | ₩3,050 | ₩2,911 | ₩2,977 | +1.36% | 1.2만 |
|---|
| 2026.07.07 | ₩3,204 | ₩3,204 | ₩2,984 | ₩2,991 | -6.67% | 3.5만 |
|---|
| 2026.07.06 | ₩3,031 | ₩3,289 | ₩2,951 | ₩3,171 | +4.63% | 14.4만 |
|---|
| 2026.07.02 | ₩2,857 | ₩3,032 | ₩2,851 | ₩3,018 | +5.61% | 4.8만 |
|---|
| 2026.07.01 | ₩2,764 | ₩2,951 | ₩2,750 | ₩2,837 | +2.66% | 2.9만 |
|---|
| 2026.06.30 | ₩2,804 | ₩2,831 | ₩2,750 | ₩2,804 | 0.00% | 1.4만 |
|---|
| 2026.06.29 | ₩2,857 | ₩2,857 | ₩2,737 | ₩2,831 | -0.93% | 2.7만 |
|---|
| 2026.06.26 | ₩2,670 | ₩2,937 | ₩2,670 | ₩2,831 | +6.00% | 9.9만 |
|---|
| 2026.06.25 | ₩2,791 | ₩2,857 | ₩2,657 | ₩2,657 | -4.78% | 2.2만 |
|---|
| 2026.06.24 | ₩2,791 | ₩2,888 | ₩2,750 | ₩2,791 | 0.00% | 2.5만 |
|---|
| 2026.06.23 | ₩2,764 | ₩2,857 | ₩2,724 | ₩2,804 | +1.45% | 2.5만 |
|---|
| 2026.06.22 | ₩2,844 | ₩3,071 | ₩2,831 | ₩2,831 | -0.47% | 9.6만 |
|---|
| 2026.06.18 | ₩2,884 | ₩2,905 | ₩2,791 | ₩2,871 | -0.46% | 4.1만 |
|---|
| 2026.06.17 | ₩2,884 | ₩2,999 | ₩2,750 | ₩2,791 | -3.24% | 5.5만 |
|---|
| 2026.06.16 | ₩2,964 | ₩3,054 | ₩2,817 | ₩2,817 | -4.95% | 3.8만 |
|---|
| 2026.06.15 | ₩3,031 | ₩3,071 | ₩2,977 | ₩3,018 | -0.44% | 5만 |
|---|
| 2026.06.12 | ₩2,844 | ₩3,004 | ₩2,804 | ₩2,911 | +2.35% | 4.8만 |
|---|
| 2026.06.11 | ₩2,804 | ₩2,911 | ₩2,750 | ₩2,844 | +1.43% | 2.5만 |
|---|
| 2026.06.10 | ₩2,844 | ₩2,897 | ₩2,804 | ₩2,804 | -1.41% | 1.6만 |
|---|
| 2026.06.09 | ₩2,871 | ₩2,937 | ₩2,831 | ₩2,911 | +1.40% | 2.1만 |
|---|
| 2026.06.08 | ₩2,884 | ₩2,951 | ₩2,831 | ₩2,884 | 0.00% | 4.8만 |
|---|
| 2026.06.05 | ₩3,004 | ₩3,004 | ₩2,804 | ₩2,844 | -5.33% | 2.7만 |
|---|
| 2026.06.04 | ₩3,058 | ₩3,071 | ₩2,859 | ₩3,004 | -1.75% | 5.6만 |
|---|
| 2026.06.03 | ₩3,138 | ₩3,323 | ₩2,951 | ₩2,991 | -4.68% | 11.7만 |
|---|
| 2026.06.02 | ₩2,590 | ₩3,271 | ₩2,564 | ₩3,138 | +21.13% | 50.4만 |
|---|
| 2026.06.01 | ₩2,550 | ₩2,610 | ₩2,499 | ₩2,590 | +1.57% | 8.7만 |
|---|
| 2026.05.29 | ₩2,470 | ₩2,604 | ₩2,443 | ₩2,537 | +2.70% | 3.9만 |
|---|
| 2026.05.28 | ₩2,523 | ₩2,550 | ₩2,477 | ₩2,483 | -1.59% | 5.7만 |
|---|
| 2026.05.27 | ₩2,510 | ₩2,630 | ₩2,443 | ₩2,550 | +1.60% | 11.4만 |
|---|
| 2026.05.26 | ₩2,644 | ₩2,644 | ₩2,510 | ₩2,523 | -4.55% | 8.9만 |
|---|
| 2026.05.22 | ₩2,710 | ₩2,724 | ₩2,497 | ₩2,644 | -2.46% | 15.5만 |
|---|
| 2026.05.21 | ₩2,604 | ₩2,764 | ₩2,590 | ₩2,737 | +5.13% | 3.4만 |
|---|
| 2026.05.20 | ₩2,590 | ₩2,625 | ₩2,577 | ₩2,604 | +0.52% | 9.4천 |
|---|
| 2026.05.19 | ₩2,670 | ₩2,750 | ₩2,564 | ₩2,577 | -3.50% | 2.2만 |
|---|
| 2026.05.18 | ₩2,537 | ₩2,777 | ₩2,510 | ₩2,670 | +5.26% | 11.2만 |
|---|
| 2026.05.15 | ₩2,564 | ₩2,577 | ₩2,537 | ₩2,550 | -0.52% | 2.2만 |
|---|
| 2026.05.14 | ₩2,564 | ₩2,604 | ₩2,564 | ₩2,564 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩2,590 | ₩2,604 | ₩2,590 | ₩2,604 | +0.52% | 1.3만 |
|---|
| 2026.05.12 | ₩2,604 | ₩2,617 | ₩2,550 | ₩2,617 | +0.51% | 2.4만 |
|---|
| 2026.05.11 | ₩2,670 | ₩2,777 | ₩2,604 | ₩2,630 | -1.50% | 5.7만 |
|---|
| 2026.05.08 | ₩2,697 | ₩2,737 | ₩2,670 | ₩2,684 | -0.50% | 2.4만 |
|---|
| 2026.05.07 | ₩2,684 | ₩2,857 | ₩2,670 | ₩2,697 | +0.50% | 5.4만 |
|---|
| 2026.05.06 | ₩2,764 | ₩2,764 | ₩2,670 | ₩2,710 | -1.93% | 2.4만 |
|---|
| 2026.05.05 | ₩2,724 | ₩2,777 | ₩2,677 | ₩2,770 | +1.72% | 2.5만 |
|---|
| 2026.05.04 | ₩2,764 | ₩2,777 | ₩2,684 | ₩2,697 | -2.42% | 2.7만 |
|---|
| 2026.05.01 | ₩2,737 | ₩2,784 | ₩2,710 | ₩2,764 | +0.98% | 1.7만 |
|---|
| 2026.04.30 | ₩2,764 | ₩2,799 | ₩2,737 | ₩2,750 | -0.48% | 2.6만 |
|---|
| 2026.04.29 | ₩2,857 | ₩2,857 | ₩2,741 | ₩2,804 | -1.87% | 3.8만 |
|---|
| 2026.04.28 | ₩2,857 | ₩2,921 | ₩2,750 | ₩2,817 | -1.40% | 4.6만 |
|---|
| 2026.04.27 | ₩2,590 | ₩2,857 | ₩2,584 | ₩2,857 | +10.31% | 13.3만 |
|---|
| 2026.04.24 | ₩2,537 | ₩2,630 | ₩2,527 | ₩2,577 | +1.58% | 4.9만 |
|---|
| 2026.04.23 | ₩2,523 | ₩2,644 | ₩2,403 | ₩2,564 | +1.59% | 8.6만 |
|---|
| 2026.04.22 | ₩2,363 | ₩2,479 | ₩2,323 | ₩2,479 | +4.92% | 4.3만 |
|---|
| 2026.04.21 | ₩2,443 | ₩2,497 | ₩2,323 | ₩2,337 | -4.37% | 5.5만 |
|---|
| 2026.04.20 | ₩2,403 | ₩2,443 | ₩2,387 | ₩2,417 | +0.56% | 3.7만 |
|---|
| 2026.04.17 | ₩2,430 | ₩2,457 | ₩2,397 | ₩2,403 | -1.10% | 4.6만 |
|---|
| 2026.04.16 | ₩2,470 | ₩2,483 | ₩2,403 | ₩2,430 | -1.62% | 2.1만 |
|---|
| 2026.04.15 | ₩2,363 | ₩2,483 | ₩2,243 | ₩2,483 | +5.08% | 10.5만 |
|---|
| 2026.04.14 | ₩2,283 | ₩2,377 | ₩2,283 | ₩2,377 | +4.09% | 3만 |
|---|
| 2026.04.13 | ₩2,270 | ₩2,310 | ₩2,263 | ₩2,297 | +1.18% | 5.8만 |
|---|
| 2026.04.10 | ₩2,310 | ₩2,349 | ₩2,307 | ₩2,323 | +0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩2,337 | ₩2,394 | ₩2,299 | ₩2,323 | -0.57% | 1.8만 |
|---|
| 2026.04.08 | ₩2,497 | ₩2,497 | ₩2,283 | ₩2,337 | -6.42% | 9.5만 |
|---|
| 2026.04.07 | ₩2,417 | ₩2,470 | ₩2,350 | ₩2,417 | 0.00% | 1.3만 |
|---|
| 2026.04.06 | ₩2,377 | ₩2,457 | ₩2,377 | ₩2,417 | +1.69% | 3.1만 |
|---|
| 2026.04.02 | ₩2,350 | ₩2,462 | ₩2,350 | ₩2,430 | +3.41% | 1.4만 |
|---|
| 2026.04.01 | ₩2,457 | ₩2,483 | ₩2,337 | ₩2,437 | -0.82% | 2.1만 |
|---|
| 2026.03.31 | ₩2,243 | ₩2,470 | ₩2,230 | ₩2,470 | +10.12% | 4.5만 |
|---|
| 2026.03.30 | ₩2,337 | ₩2,337 | ₩2,216 | ₩2,230 | -4.57% | 5.6만 |
|---|
| 2026.03.27 | ₩2,363 | ₩2,430 | ₩2,270 | ₩2,323 | -1.69% | 5.7만 |
|---|
| 2026.03.26 | ₩2,564 | ₩2,590 | ₩2,363 | ₩2,377 | -7.29% | 9.4만 |
|---|
| 2026.03.25 | ₩2,630 | ₩2,684 | ₩2,537 | ₩2,564 | -2.54% | 6.4만 |
|---|
| 2026.03.24 | ₩2,590 | ₩2,670 | ₩2,577 | ₩2,604 | +0.52% | 3.5만 |
|---|
| 2026.03.23 | ₩2,617 | ₩2,657 | ₩2,552 | ₩2,617 | 0.00% | 4.1만 |
|---|
| 2026.03.20 | ₩2,604 | ₩2,644 | ₩2,564 | ₩2,604 | 0.00% | 2.2만 |
|---|
| 2026.03.19 | ₩2,590 | ₩2,657 | ₩2,533 | ₩2,590 | 0.00% | 8.1만 |
|---|
| 2026.03.18 | ₩2,777 | ₩2,791 | ₩2,630 | ₩2,630 | -5.29% | 6.7만 |
|---|
| 2026.03.17 | ₩2,871 | ₩2,884 | ₩2,777 | ₩2,791 | -2.79% | 4만 |
|---|
| 2026.03.16 | ₩2,804 | ₩2,951 | ₩2,804 | ₩2,817 | +0.48% | 3.4만 |
|---|
| 2026.03.13 | ₩2,871 | ₩2,911 | ₩2,777 | ₩2,831 | -1.40% | 4.4만 |
|---|
| 2026.03.12 | ₩3,004 | ₩3,071 | ₩2,844 | ₩2,891 | -3.78% | 4.8만 |
|---|
| 2026.03.11 | ₩3,004 | ₩3,012 | ₩2,924 | ₩2,991 | -0.44% | 2.6만 |
|---|
| 2026.03.10 | ₩2,937 | ₩3,071 | ₩2,911 | ₩2,977 | +1.36% | 8만 |
|---|
| 2026.03.09 | ₩2,884 | ₩2,991 | ₩2,871 | ₩2,937 | +1.85% | 5.4만 |
|---|
| 2026.03.06 | ₩2,897 | ₩2,964 | ₩2,871 | ₩2,924 | +0.92% | 5.4만 |
|---|
| 2026.03.05 | ₩2,964 | ₩3,018 | ₩2,844 | ₩2,911 | -1.80% | 5.6만 |
|---|
| 2026.03.04 | ₩3,004 | ₩3,004 | ₩2,857 | ₩2,951 | -1.78% | 4.3만 |
|---|
| 2026.03.03 | ₩3,071 | ₩3,071 | ₩2,911 | ₩2,964 | -3.48% | 18.2만 |
|---|
| 2026.03.02 | ₩3,124 | ₩3,124 | ₩2,937 | ₩2,977 | -4.70% | 28.3만 |
|---|
| 2026.02.27 | ₩2,977 | ₩2,977 | ₩2,884 | ₩2,911 | -2.24% | 1.8만 |
|---|
| 2026.02.26 | ₩2,911 | ₩3,031 | ₩2,911 | ₩2,964 | +1.83% | 2.1만 |
|---|
| 2026.02.25 | ₩2,964 | ₩2,991 | ₩2,911 | ₩2,911 | -1.80% | 3.1만 |
|---|
| 2026.02.24 | ₩2,884 | ₩3,098 | ₩2,884 | ₩2,964 | +2.78% | 6.9만 |
|---|
| 2026.02.23 | ₩3,084 | ₩3,111 | ₩2,964 | ₩2,964 | -3.90% | 6.6만 |
|---|
| 2026.02.20 | ₩3,164 | ₩3,231 | ₩3,084 | ₩3,124 | -1.27% | 6.4만 |
|---|
| 2026.02.19 | ₩3,071 | ₩3,151 | ₩3,031 | ₩3,138 | +2.17% | 9.1만 |
|---|
| 2026.02.18 | ₩2,937 | ₩3,050 | ₩2,937 | ₩3,018 | +2.73% | 7.1만 |
|---|
| 2026.02.17 | ₩2,871 | ₩2,937 | ₩2,857 | ₩2,937 | +2.33% | 8.3만 |
|---|
| 2026.02.13 | ₩2,884 | ₩2,949 | ₩2,857 | ₩2,897 | +0.46% | 2.7만 |
|---|
| 2026.02.12 | ₩3,004 | ₩3,071 | ₩2,831 | ₩2,884 | -4.00% | 2.9만 |
|---|
| 2026.02.11 | ₩3,031 | ₩3,191 | ₩2,964 | ₩2,991 | -1.32% | 5.2만 |
|---|
| 2026.02.10 | ₩3,044 | ₩3,044 | ₩2,964 | ₩2,991 | -1.75% | 4.2만 |
|---|
| 2026.02.09 | ₩2,857 | ₩3,071 | ₩2,857 | ₩2,964 | +3.74% | 5.8만 |
|---|
| 2026.02.06 | ₩2,804 | ₩2,884 | ₩2,750 | ₩2,844 | +1.43% | 11.2만 |
|---|
| 2026.02.05 | ₩2,924 | ₩3,031 | ₩2,804 | ₩2,831 | -3.20% | 3.8만 |
|---|
| 2026.02.04 | ₩2,911 | ₩2,937 | ₩2,857 | ₩2,911 | 0.00% | 2만 |
|---|
| 2026.02.03 | ₩3,018 | ₩3,156 | ₩2,911 | ₩2,951 | -2.21% | 5.8만 |
|---|
| 2026.02.02 | ₩3,031 | ₩3,164 | ₩3,004 | ₩3,031 | 0.00% | 4.1만 |
|---|
| 2026.01.30 | ₩3,405 | ₩3,418 | ₩3,138 | ₩3,138 | -7.84% | 11.4만 |
|---|
| 2026.01.29 | ₩3,151 | ₩3,544 | ₩3,151 | ₩3,525 | +11.86% | 21.7만 |
|---|
| 2026.01.28 | ₩2,951 | ₩3,187 | ₩2,877 | ₩3,151 | +6.79% | 21.8만 |
|---|
| 2026.01.27 | ₩2,737 | ₩2,924 | ₩2,717 | ₩2,857 | +4.39% | 19.7만 |
|---|
| 2026.01.26 | ₩2,791 | ₩2,817 | ₩2,710 | ₩2,724 | -2.39% | 5만 |
|---|
| 2026.01.23 | ₩2,777 | ₩2,871 | ₩2,697 | ₩2,791 | +0.48% | 10.4만 |
|---|
| 2026.01.22 | ₩2,764 | ₩2,871 | ₩2,737 | ₩2,817 | +1.93% | 5.3만 |
|---|
| 2026.01.21 | ₩2,644 | ₩2,804 | ₩2,644 | ₩2,750 | +4.04% | 5만 |
|---|
| 2026.01.20 | ₩2,697 | ₩2,710 | ₩2,630 | ₩2,644 | -1.98% | 7.2만 |
|---|
| 2026.01.16 | ₩2,791 | ₩2,857 | ₩2,697 | ₩2,697 | -3.35% | 9만 |
|---|
| 2026.01.15 | ₩2,817 | ₩2,884 | ₩2,791 | ₩2,817 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩2,844 | ₩2,937 | ₩2,777 | ₩2,804 | -1.41% | 1.9만 |
|---|
| 2026.01.13 | ₩2,831 | ₩2,924 | ₩2,831 | ₩2,871 | +1.42% | 6.8만 |
|---|
| 2026.01.12 | ₩2,804 | ₩2,897 | ₩2,750 | ₩2,844 | +1.43% | 7.7만 |
|---|
| 2026.01.09 | ₩2,871 | ₩2,924 | ₩2,750 | ₩2,844 | -0.93% | 4만 |
|---|
| 2026.01.08 | ₩2,857 | ₩2,904 | ₩2,803 | ₩2,817 | -1.40% | 2.8만 |
|---|
| 2026.01.07 | ₩2,884 | ₩2,909 | ₩2,844 | ₩2,857 | -0.93% | 1.1만 |
|---|
| 2026.01.06 | ₩2,964 | ₩2,964 | ₩2,791 | ₩2,871 | -3.15% | 4.8만 |
|---|
| 2026.01.05 | ₩2,817 | ₩2,937 | ₩2,808 | ₩2,831 | +0.47% | 2.8만 |
|---|
| 2026.01.02 | ₩2,777 | ₩2,844 | ₩2,737 | ₩2,831 | +1.92% | 3.7만 |
|---|
| 2025.12.31 | ₩2,724 | ₩2,777 | ₩2,697 | ₩2,764 | +1.47% | 5만 |
|---|
| 2025.12.30 | ₩2,951 | ₩2,997 | ₩2,737 | ₩2,764 | -6.33% | 8.7만 |
|---|
| 2025.12.29 | ₩3,031 | ₩3,111 | ₩2,804 | ₩2,817 | -7.05% | 11.3만 |
|---|
| 2025.12.26 | ₩3,138 | ₩3,151 | ₩3,084 | ₩3,098 | -1.28% | 2.9만 |
|---|
| 2025.12.24 | ₩3,204 | ₩3,231 | ₩3,151 | ₩3,151 | -1.67% | 3.2만 |
|---|
| 2025.12.23 | ₩3,258 | ₩3,281 | ₩3,124 | ₩3,218 | -1.23% | 5.6만 |
|---|
| 2025.12.22 | ₩3,044 | ₩3,244 | ₩2,977 | ₩3,178 | +4.39% | 12.6만 |
|---|
| 2025.12.19 | ₩2,977 | ₩3,138 | ₩2,937 | ₩2,991 | +0.45% | 11.6만 |
|---|
| 2025.12.18 | ₩2,937 | ₩2,991 | ₩2,911 | ₩2,924 | -0.45% | 13만 |
|---|
| 2025.12.17 | ₩2,844 | ₩2,951 | ₩2,831 | ₩2,911 | +2.35% | 3.9만 |
|---|
| 2025.12.16 | ₩2,831 | ₩2,924 | ₩2,831 | ₩2,857 | +0.94% | 3.4만 |
|---|
| 2025.12.15 | ₩3,044 | ₩3,044 | ₩2,857 | ₩2,911 | -4.39% | 5.8만 |
|---|
| 2025.12.12 | ₩3,058 | ₩3,156 | ₩2,951 | ₩2,951 | -3.49% | 4만 |
|---|
| 2025.12.11 | ₩3,178 | ₩3,178 | ₩2,980 | ₩3,058 | -3.78% | 4.9만 |
|---|
| 2025.12.10 | ₩3,218 | ₩3,285 | ₩3,111 | ₩3,218 | 0.00% | 7.6만 |
|---|
| 2025.12.09 | ₩3,031 | ₩3,271 | ₩3,031 | ₩3,258 | +7.49% | 11.7만 |
|---|
| 2025.12.08 | ₩3,004 | ₩3,191 | ₩3,004 | ₩3,018 | +0.44% | 20.2만 |
|---|
| 2025.12.05 | ₩2,710 | ₩3,071 | ₩2,684 | ₩2,937 | +8.37% | 32.4만 |
|---|
| 2025.12.04 | ₩2,804 | ₩2,817 | ₩2,670 | ₩2,710 | -3.33% | 8.8만 |
|---|
| 2025.12.03 | ₩2,604 | ₩2,871 | ₩2,604 | ₩2,804 | +7.69% | 26.3만 |
|---|
| 2025.12.02 | ₩2,564 | ₩2,604 | ₩2,550 | ₩2,564 | 0.00% | 5.3만 |
|---|
| 2025.12.01 | ₩2,617 | ₩2,617 | ₩2,550 | ₩2,604 | -0.51% | 2만 |
|---|
| 2025.11.28 | ₩2,630 | ₩2,644 | ₩2,537 | ₩2,626 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩2,590 | ₩2,650 | ₩2,590 | ₩2,630 | +1.55% | 2.6만 |
|---|
| 2025.11.25 | ₩2,564 | ₩2,630 | ₩2,564 | ₩2,617 | +2.08% | 1.9만 |
|---|
| 2025.11.24 | ₩2,564 | ₩2,604 | ₩2,533 | ₩2,590 | +1.04% | 1.8만 |
|---|
| 2025.11.21 | ₩2,510 | ₩2,570 | ₩2,483 | ₩2,550 | +1.60% | 2.8만 |
|---|
| 2025.11.20 | ₩2,510 | ₩2,560 | ₩2,483 | ₩2,523 | +0.53% | 2.3만 |
|---|
| 2025.11.19 | ₩2,542 | ₩2,550 | ₩2,470 | ₩2,510 | -1.26% | 7만 |
|---|
| 2025.11.18 | ₩2,577 | ₩2,577 | ₩2,510 | ₩2,537 | -1.55% | 1.4만 |
|---|
| 2025.11.17 | ₩2,617 | ₩2,648 | ₩2,523 | ₩2,577 | -1.53% | 2.2만 |
|---|
| 2025.11.14 | ₩2,550 | ₩2,689 | ₩2,523 | ₩2,630 | +3.14% | 2.2만 |
|---|
| 2025.11.13 | ₩2,697 | ₩2,716 | ₩2,577 | ₩2,577 | -4.46% | 3.8만 |
|---|
| 2025.11.12 | ₩2,764 | ₩2,791 | ₩2,710 | ₩2,730 | -1.21% | 4.9만 |
|---|
| 2025.11.11 | ₩2,604 | ₩2,701 | ₩2,604 | ₩2,697 | +3.59% | 7.6만 |
|---|
| 2025.11.10 | ₩2,617 | ₩2,630 | ₩2,577 | ₩2,617 | 0.00% | 2.9만 |
|---|
| 2025.11.07 | ₩2,497 | ₩2,644 | ₩2,457 | ₩2,564 | +2.67% | 7.6만 |
|---|
| 2025.11.06 | ₩2,630 | ₩2,644 | ₩2,477 | ₩2,477 | -5.84% | 12.6만 |
|---|
| 2025.11.05 | ₩2,617 | ₩2,657 | ₩2,617 | ₩2,644 | +1.02% | 1.4만 |
|---|
| 2025.11.04 | ₩2,630 | ₩2,680 | ₩2,604 | ₩2,617 | -0.51% | 1.1만 |
|---|
| 2025.11.03 | ₩2,684 | ₩2,750 | ₩2,630 | ₩2,644 | -1.49% | 3.9만 |
|---|
| 2025.10.31 | ₩2,724 | ₩2,750 | ₩2,670 | ₩2,677 | -1.72% | 3.8만 |
|---|
| 2025.10.30 | ₩2,724 | ₩2,764 | ₩2,710 | ₩2,710 | -0.49% | 3.2만 |
|---|
| 2025.10.29 | ₩2,777 | ₩2,817 | ₩2,757 | ₩2,764 | -0.48% | 1.9만 |
|---|
| 2025.10.28 | ₩2,750 | ₩2,816 | ₩2,750 | ₩2,764 | +0.49% | 1.8만 |
|---|
| 2025.10.27 | ₩2,791 | ₩2,817 | ₩2,764 | ₩2,764 | -0.96% | 2.1만 |
|---|
| 2025.10.24 | ₩2,750 | ₩2,831 | ₩2,750 | ₩2,777 | +0.97% | 3.4만 |
|---|
| 2025.10.23 | ₩2,737 | ₩2,831 | ₩2,724 | ₩2,791 | +1.95% | 2.8만 |
|---|
| 2025.10.22 | ₩2,764 | ₩2,791 | ₩2,710 | ₩2,724 | -1.45% | 3.2만 |
|---|
| 2025.10.21 | ₩2,817 | ₩2,817 | ₩2,750 | ₩2,777 | -1.42% | 1.6만 |
|---|
| 2025.10.20 | ₩2,750 | ₩2,816 | ₩2,750 | ₩2,811 | +2.18% | 1.8만 |
|---|
| 2025.10.17 | ₩2,831 | ₩2,871 | ₩2,750 | ₩2,750 | -2.83% | 2.6만 |
|---|
| 2025.10.16 | ₩2,817 | ₩2,871 | ₩2,796 | ₩2,831 | +0.47% | 2.1만 |
|---|
| 2025.10.15 | ₩2,871 | ₩2,897 | ₩2,750 | ₩2,855 | -0.56% | 15.1만 |
|---|
| 2025.10.14 | ₩2,777 | ₩2,844 | ₩2,773 | ₩2,791 | +0.48% | 2.3만 |
|---|
| 2025.10.13 | ₩2,857 | ₩2,871 | ₩2,764 | ₩2,791 | -2.34% | 5.1만 |
|---|
| 2025.10.10 | ₩2,777 | ₩2,857 | ₩2,777 | ₩2,783 | +0.19% | 2.5만 |
|---|