시장 데이터를 불러오는 중
전체 종목
큐브스마트 과거 주가
CubeSmart Common Shares · CUBE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CubeSmart Common Shares · CUBE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,565 | ₩50,954 | ₩50,284 | ₩50,914 | +0.69% | 189.6만 |
| 2026.10.08 | ₩49,922 | ₩50,404 | ₩49,506 | ₩50,297 | +0.75% | 288만 |
| 2026.10.07 | ₩50,646 | ₩50,659 | ₩49,908 | ₩49,922 | -1.43% | 232.7만 |
| 2026.10.06 | ₩50,150 | ₩51,048 | ₩50,029 | ₩50,632 | +0.96% | 261.4만 |
| 2026.10.05 | ₩50,217 | ₩50,686 | ₩49,855 | ₩49,868 | -0.69% | 321.1만 |
| 2026.10.02 | ₩50,673 | ₩51,316 | ₩50,297 | ₩50,311 | -0.71% | 299.8만 |
| 2026.10.01 | ₩49,774 | ₩50,485 | ₩49,211 | ₩50,324 | +1.10% | 293.2만 |
| 2026.09.30 | ₩50,941 | ₩50,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,391 |
| -1.08% |
| 228.9만 |
| 2026.09.29 | ₩49,975 | ₩50,847 | ₩49,747 | ₩50,780 | +1.61% | 303.4만 |
|---|
| 2026.09.28 | ₩50,699 | ₩50,901 | ₩49,895 | ₩50,136 | -1.11% | 282.1만 |
|---|
| 2026.09.25 | ₩50,512 | ₩50,927 | ₩50,123 | ₩50,713 | +0.40% | 261.6만 |
|---|
| 2026.09.24 | ₩51,276 | ₩51,477 | ₩50,297 | ₩50,431 | -1.65% | 281만 |
|---|
| 2026.09.23 | ₩51,504 | ₩51,665 | ₩50,994 | ₩51,142 | -0.70% | 381.9만 |
|---|
| 2026.09.22 | ₩53,421 | ₩53,663 | ₩51,705 | ₩51,705 | -3.21% | 339.1만 |
|---|
| 2026.09.21 | ₩53,381 | ₩53,515 | ₩52,939 | ₩53,261 | -0.23% | 241.3만 |
|---|
| 2026.09.18 | ₩53,569 | ₩54,092 | ₩52,952 | ₩53,033 | -1.00% | 665.5만 |
|---|
| 2026.09.17 | ₩53,649 | ₩53,958 | ₩53,395 | ₩53,891 | +0.45% | 182만 |
|---|
| 2026.09.16 | ₩53,395 | ₩54,132 | ₩52,939 | ₩53,220 | -0.33% | 265.5만 |
|---|
| 2026.09.15 | ₩53,086 | ₩53,837 | ₩52,805 | ₩53,542 | +0.86% | 264.2만 |
|---|
| 2026.09.14 | ₩53,261 | ₩53,716 | ₩52,657 | ₩53,261 | 0.00% | 279.9만 |
|---|
| 2026.09.11 | ₩52,791 | ₩53,033 | ₩52,148 | ₩53,019 | +0.43% | 259.7만 |
|---|
| 2026.09.10 | ₩52,282 | ₩52,630 | ₩51,933 | ₩52,402 | +0.23% | 321.2만 |
|---|
| 2026.09.09 | ₩53,234 | ₩53,274 | ₩52,000 | ₩52,148 | -2.04% | 246.9만 |
|---|
| 2026.09.08 | ₩52,818 | ₩53,435 | ₩52,523 | ₩53,180 | +0.69% | 263.1만 |
|---|
| 2026.09.04 | ₩52,925 | ₩53,918 | ₩52,912 | ₩52,966 | +0.08% | 154.8만 |
|---|
| 2026.09.03 | ₩53,395 | ₩53,395 | ₩52,738 | ₩53,301 | -0.18% | 163.2만 |
|---|
| 2026.09.02 | ₩53,220 | ₩53,261 | ₩52,456 | ₩52,912 | -0.58% | 209.7만 |
|---|
| 2026.09.01 | ₩53,234 | ₩53,649 | ₩52,858 | ₩53,274 | +0.08% | 230.6만 |
|---|
| 2026.08.31 | ₩53,542 | ₩53,582 | ₩52,644 | ₩53,261 | -0.53% | 431.4만 |
|---|
| 2026.08.28 | ₩53,864 | ₩53,944 | ₩53,556 | ₩53,663 | -0.37% | 129.2만 |
|---|
| 2026.08.27 | ₩54,025 | ₩54,159 | ₩53,596 | ₩53,596 | -0.79% | 133.2만 |
|---|
| 2026.08.26 | ₩54,441 | ₩55,862 | ₩54,226 | ₩54,253 | -0.34% | 191.9만 |
|---|
| 2026.08.25 | ₩54,977 | ₩55,111 | ₩54,199 | ₩54,467 | -0.93% | 153만 |
|---|
| 2026.08.24 | ₩54,950 | ₩55,165 | ₩54,159 | ₩54,856 | -0.17% | 184.2만 |
|---|
| 2026.08.21 | ₩55,312 | ₩55,393 | ₩54,709 | ₩54,829 | -0.87% | 157.5만 |
|---|
| 2026.08.20 | ₩55,406 | ₩55,902 | ₩55,138 | ₩55,218 | -0.34% | 162.6만 |
|---|
| 2026.08.19 | ₩55,460 | ₩55,996 | ₩55,406 | ₩55,594 | +0.24% | 169.5만 |
|---|
| 2026.08.18 | ₩55,902 | ₩55,916 | ₩54,896 | ₩54,923 | -1.75% | 152.5만 |
|---|
| 2026.08.17 | ₩55,352 | ₩55,621 | ₩54,829 | ₩55,165 | -0.34% | 149.6만 |
|---|
| 2026.08.14 | ₩55,594 | ₩56,358 | ₩55,594 | ₩55,621 | +0.05% | 184.9만 |
|---|
| 2026.08.13 | ₩55,500 | ₩56,264 | ₩55,406 | ₩55,983 | +0.87% | 210.1만 |
|---|
| 2026.08.12 | ₩54,709 | ₩55,688 | ₩54,575 | ₩55,272 | +1.03% | 253만 |
|---|
| 2026.08.11 | ₩54,776 | ₩55,352 | ₩54,548 | ₩54,762 | -0.02% | 109만 |
|---|
| 2026.08.10 | ₩55,486 | ₩55,500 | ₩54,360 | ₩54,963 | -0.94% | 190.7만 |
|---|
| 2026.08.07 | ₩56,117 | ₩56,948 | ₩55,781 | ₩56,009 | -0.19% | 110.3만 |
|---|
| 2026.08.06 | ₩56,787 | ₩56,868 | ₩55,956 | ₩56,117 | -1.18% | 239.6만 |
|---|
| 2026.08.05 | ₩56,318 | ₩56,425 | ₩55,647 | ₩56,251 | -0.12% | 159.2만 |
|---|
| 2026.08.04 | ₩55,916 | ₩56,371 | ₩55,299 | ₩56,157 | +0.43% | 234.2만 |
|---|
| 2026.08.03 | ₩55,875 | ₩56,693 | ₩55,701 | ₩56,103 | +0.41% | 221.6만 |
|---|
| 2026.07.31 | ₩56,398 | ₩56,398 | ₩54,454 | ₩55,594 | -1.43% | 345.2만 |
|---|
| 2026.07.30 | ₩56,318 | ₩56,492 | ₩54,306 | ₩55,299 | -1.81% | 372.9만 |
|---|
| 2026.07.29 | ₩57,163 | ₩57,712 | ₩56,787 | ₩56,894 | -0.47% | 295.5만 |
|---|
| 2026.07.28 | ₩57,337 | ₩58,007 | ₩56,908 | ₩56,988 | -0.61% | 367.8만 |
|---|
| 2026.07.27 | ₩56,412 | ₩57,498 | ₩56,358 | ₩56,693 | +0.50% | 242.9만 |
|---|
| 2026.07.24 | ₩55,352 | ₩56,546 | ₩55,352 | ₩56,438 | +1.96% | 277.4만 |
|---|
| 2026.07.23 | ₩54,803 | ₩55,714 | ₩54,749 | ₩54,990 | +0.34% | 201.9만 |
|---|
| 2026.07.22 | ₩54,977 | ₩55,205 | ₩54,642 | ₩55,138 | +0.29% | 188.2만 |
|---|
| 2026.07.21 | ₩55,647 | ₩55,942 | ₩54,803 | ₩54,856 | -1.42% | 200.7만 |
|---|
| 2026.07.20 | ₩55,969 | ₩56,063 | ₩55,312 | ₩55,755 | -0.38% | 149.1만 |
|---|
| 2026.07.17 | ₩56,693 | ₩57,525 | ₩56,009 | ₩56,170 | -0.92% | 284.6만 |
|---|
| 2026.07.16 | ₩54,387 | ₩56,452 | ₩54,347 | ₩56,412 | +3.72% | 242.5만 |
|---|
| 2026.07.15 | ₩54,749 | ₩55,433 | ₩54,078 | ₩54,253 | -0.91% | 261만 |
|---|
| 2026.07.14 | ₩54,762 | ₩54,803 | ₩54,105 | ₩54,333 | -0.78% | 247.3만 |
|---|
| 2026.07.13 | ₩53,824 | ₩54,682 | ₩53,824 | ₩54,454 | +1.17% | 110.9만 |
|---|
| 2026.07.10 | ₩54,588 | ₩54,601 | ₩53,448 | ₩53,891 | -1.28% | 134.6만 |
|---|
| 2026.07.09 | ₩53,783 | ₩54,132 | ₩53,247 | ₩53,354 | -0.80% | 146.6만 |
|---|
| 2026.07.08 | ₩54,548 | ₩54,548 | ₩53,381 | ₩53,556 | -1.82% | 160.7만 |
|---|
| 2026.07.07 | ₩54,548 | ₩55,379 | ₩54,172 | ₩54,816 | +0.49% | 157.2만 |
|---|
| 2026.07.06 | ₩54,856 | ₩54,856 | ₩53,542 | ₩53,944 | -1.66% | 172.8만 |
|---|
| 2026.07.02 | ₩54,320 | ₩55,044 | ₩54,213 | ₩54,950 | +1.16% | 195.2만 |
|---|
| 2026.07.01 | ₩52,630 | ₩53,904 | ₩52,577 | ₩53,810 | +2.24% | 243.9만 |
|---|
| 2026.06.30 | ₩54,052 | ₩54,213 | ₩53,328 | ₩53,328 | -1.34% | 246.9만 |
|---|
| 2026.06.29 | ₩55,004 | ₩55,004 | ₩54,199 | ₩54,575 | -0.78% | 182.7만 |
|---|
| 2026.06.26 | ₩54,722 | ₩55,366 | ₩54,668 | ₩55,339 | +1.13% | 236만 |
|---|
| 2026.06.25 | ₩54,561 | ₩54,963 | ₩53,529 | ₩54,508 | -0.10% | 186.3만 |
|---|
| 2026.06.24 | ₩55,057 | ₩55,312 | ₩54,011 | ₩54,427 | -1.14% | 221.2만 |
|---|
| 2026.06.23 | ₩54,575 | ₩55,165 | ₩54,373 | ₩54,776 | +0.37% | 214.4만 |
|---|
| 2026.06.22 | ₩54,146 | ₩54,722 | ₩54,025 | ₩54,293 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩54,682 | ₩54,896 | ₩54,213 | ₩54,467 | -0.39% | 263.6만 |
|---|
| 2026.06.17 | ₩54,950 | ₩55,031 | ₩53,515 | ₩53,770 | -2.15% | 184.2만 |
|---|
| 2026.06.16 | ₩55,634 | ₩56,103 | ₩55,004 | ₩55,245 | -0.70% | 183.7만 |
|---|
| 2026.06.15 | ₩56,573 | ₩56,666 | ₩55,352 | ₩55,406 | -2.06% | 150.4만 |
|---|
| 2026.06.12 | ₩56,438 | ₩56,747 | ₩55,875 | ₩56,170 | -0.48% | 151만 |
|---|
| 2026.06.11 | ₩56,211 | ₩56,425 | ₩55,419 | ₩55,942 | -0.48% | 134만 |
|---|
| 2026.06.10 | ₩56,197 | ₩57,149 | ₩55,848 | ₩55,889 | -0.55% | 216.4만 |
|---|
| 2026.06.09 | ₩54,266 | ₩56,063 | ₩54,078 | ₩55,902 | +3.01% | 284만 |
|---|
| 2026.06.08 | ₩54,078 | ₩54,213 | ₩53,529 | ₩53,864 | -0.40% | 339.5만 |
|---|
| 2026.06.05 | ₩53,435 | ₩54,427 | ₩53,328 | ₩54,052 | +1.15% | 262.4만 |
|---|
| 2026.06.04 | ₩53,287 | ₩53,877 | ₩52,858 | ₩53,636 | +0.65% | 198.6만 |
|---|
| 2026.06.03 | ₩52,764 | ₩53,596 | ₩52,402 | ₩52,429 | -0.64% | 305.8만 |
|---|
| 2026.06.02 | ₩52,711 | ₩53,180 | ₩52,362 | ₩52,872 | +0.31% | 186.8만 |
|---|
| 2026.06.01 | ₩53,046 | ₩53,368 | ₩52,496 | ₩52,738 | -0.58% | 180.1만 |
|---|
| 2026.05.29 | ₩54,052 | ₩54,373 | ₩53,609 | ₩53,636 | -0.77% | 204.7만 |
|---|
| 2026.05.28 | ₩53,596 | ₩54,655 | ₩53,261 | ₩54,360 | +1.43% | 216만 |
|---|
| 2026.05.27 | ₩53,904 | ₩54,239 | ₩53,475 | ₩53,636 | -0.50% | 220.5만 |
|---|
| 2026.05.26 | ₩53,797 | ₩54,065 | ₩53,489 | ₩53,582 | -0.40% | 154.5만 |
|---|
| 2026.05.22 | ₩53,971 | ₩54,253 | ₩53,381 | ₩53,730 | -0.45% | 136.5만 |
|---|
| 2026.05.21 | ₩52,818 | ₩53,877 | ₩52,268 | ₩53,783 | +1.83% | 150.2만 |
|---|
| 2026.05.20 | ₩52,483 | ₩53,381 | ₩52,161 | ₩53,140 | +1.25% | 190.3만 |
|---|
| 2026.05.19 | ₩51,960 | ₩52,362 | ₩51,276 | ₩52,241 | +0.54% | 186.7만 |
|---|
| 2026.05.18 | ₩51,598 | ₩52,362 | ₩51,316 | ₩52,201 | +1.17% | 161만 |
|---|
| 2026.05.15 | ₩53,086 | ₩53,113 | ₩51,343 | ₩51,437 | -3.11% | 212.4만 |
|---|
| 2026.05.14 | ₩53,944 | ₩54,213 | ₩53,113 | ₩53,153 | -1.47% | 200.2만 |
|---|
| 2026.05.13 | ₩54,642 | ₩54,642 | ₩53,207 | ₩53,489 | -2.11% | 161.8만 |
|---|
| 2026.05.12 | ₩54,776 | ₩55,124 | ₩53,851 | ₩54,896 | +0.22% | 222만 |
|---|
| 2026.05.11 | ₩54,441 | ₩54,950 | ₩54,159 | ₩54,736 | +0.54% | 189.5만 |
|---|
| 2026.05.08 | ₩54,025 | ₩54,561 | ₩53,837 | ₩54,253 | +0.42% | 170.3만 |
|---|
| 2026.05.07 | ₩53,770 | ₩54,387 | ₩53,448 | ₩53,971 | +0.37% | 241.3만 |
|---|
| 2026.05.06 | ₩53,046 | ₩54,601 | ₩52,805 | ₩54,011 | +1.82% | 257.8만 |
|---|
| 2026.05.05 | ₩52,496 | ₩52,885 | ₩52,121 | ₩52,523 | +0.05% | 168.9만 |
|---|
| 2026.05.04 | ₩53,502 | ₩53,824 | ₩52,282 | ₩52,362 | -2.13% | 295.2만 |
|---|
| 2026.05.01 | ₩55,057 | ₩55,057 | ₩53,542 | ₩53,824 | -2.24% | 350만 |
|---|
| 2026.04.30 | ₩53,354 | ₩54,387 | ₩53,126 | ₩54,280 | +1.73% | 251.9만 |
|---|
| 2026.04.29 | ₩52,831 | ₩53,448 | ₩52,550 | ₩53,247 | +0.79% | 290.3만 |
|---|
| 2026.04.28 | ₩52,697 | ₩53,140 | ₩51,799 | ₩53,100 | +0.76% | 375만 |
|---|
| 2026.04.27 | ₩53,033 | ₩53,529 | ₩52,309 | ₩52,349 | -1.29% | 140.3만 |
|---|
| 2026.04.24 | ₩53,287 | ₩53,783 | ₩53,006 | ₩53,019 | -0.50% | 237.8만 |
|---|
| 2026.04.23 | ₩52,657 | ₩53,475 | ₩52,630 | ₩53,354 | +1.32% | 245.1만 |
|---|
| 2026.04.22 | ₩53,395 | ₩53,408 | ₩52,121 | ₩52,416 | -1.83% | 240.3만 |
|---|
| 2026.04.21 | ₩53,998 | ₩54,306 | ₩53,006 | ₩53,086 | -1.69% | 163.6만 |
|---|
| 2026.04.20 | ₩53,126 | ₩53,971 | ₩52,966 | ₩53,971 | +1.59% | 204.1만 |
|---|
| 2026.04.17 | ₩52,577 | ₩54,011 | ₩52,536 | ₩53,368 | +1.50% | 239.4만 |
|---|
| 2026.04.16 | ₩52,148 | ₩52,711 | ₩52,148 | ₩52,429 | +0.54% | 152.4만 |
|---|
| 2026.04.15 | ₩52,831 | ₩52,831 | ₩51,879 | ₩52,228 | -1.14% | 187.3만 |
|---|
| 2026.04.14 | ₩52,174 | ₩53,180 | ₩52,134 | ₩53,113 | +1.80% | 183.5만 |
|---|
| 2026.04.13 | ₩51,933 | ₩52,362 | ₩51,464 | ₩52,335 | +0.77% | 168.9만 |
|---|
| 2026.04.10 | ₩52,121 | ₩52,577 | ₩51,920 | ₩52,134 | +0.03% | 133.3만 |
|---|
| 2026.04.09 | ₩51,222 | ₩52,335 | ₩51,035 | ₩52,094 | +1.70% | 186.4만 |
|---|
| 2026.04.08 | ₩50,713 | ₩51,732 | ₩50,619 | ₩51,584 | +1.72% | 326.7만 |
|---|
| 2026.04.07 | ₩49,841 | ₩50,619 | ₩49,560 | ₩49,949 | +0.22% | 180.5만 |
|---|
| 2026.04.06 | ₩49,801 | ₩50,297 | ₩49,546 | ₩49,881 | +0.16% | 168.7만 |
|---|
| 2026.04.02 | ₩49,224 | ₩49,975 | ₩48,742 | ₩49,868 | +1.31% | 316.2만 |
|---|
| 2026.04.01 | ₩48,313 | ₩49,359 | ₩48,313 | ₩48,983 | +1.39% | 288.4만 |
|---|
| 2026.03.31 | ₩48,876 | ₩49,278 | ₩47,991 | ₩49,144 | +0.55% | 296.8만 |
|---|
| 2026.03.30 | ₩48,822 | ₩49,265 | ₩47,964 | ₩48,138 | -1.40% | 221.9만 |
|---|
| 2026.03.27 | ₩48,527 | ₩48,916 | ₩48,085 | ₩48,219 | -0.64% | 184.6만 |
|---|
| 2026.03.26 | ₩48,286 | ₩49,144 | ₩48,272 | ₩48,581 | +0.61% | 172만 |
|---|
| 2026.03.25 | ₩48,862 | ₩49,157 | ₩47,870 | ₩48,541 | -0.66% | 193만 |
|---|
| 2026.03.24 | ₩49,439 | ₩49,506 | ₩48,594 | ₩48,634 | -1.63% | 283.5만 |
|---|
| 2026.03.23 | ₩49,922 | ₩50,606 | ₩49,305 | ₩49,814 | -0.21% | 143.8만 |
|---|
| 2026.03.20 | ₩50,927 | ₩51,142 | ₩48,782 | ₩49,198 | -3.40% | 388.3만 |
|---|
| 2026.03.19 | ₩51,196 | ₩51,584 | ₩50,874 | ₩51,249 | +0.10% | 240만 |
|---|
| 2026.03.18 | ₩52,376 | ₩52,697 | ₩51,437 | ₩51,504 | -1.66% | 318.1만 |
|---|
| 2026.03.17 | ₩52,483 | ₩53,891 | ₩52,376 | ₩52,402 | -0.15% | 432.3만 |
|---|
| 2026.03.16 | ₩52,644 | ₩53,556 | ₩52,014 | ₩52,094 | -1.04% | 516.7만 |
|---|
| 2026.03.13 | ₩52,067 | ₩52,295 | ₩51,437 | ₩51,826 | -0.46% | 173.5만 |
|---|
| 2026.03.12 | ₩51,558 | ₩51,973 | ₩50,968 | ₩51,236 | -0.62% | 184.4만 |
|---|
| 2026.03.11 | ₩53,194 | ₩53,207 | ₩51,638 | ₩51,946 | -2.34% | 190.5만 |
|---|
| 2026.03.10 | ₩53,475 | ₩54,481 | ₩53,059 | ₩53,609 | +0.25% | 211.4만 |
|---|
| 2026.03.09 | ₩53,609 | ₩53,757 | ₩52,376 | ₩53,743 | +0.25% | 207만 |
|---|
| 2026.03.06 | ₩54,132 | ₩54,132 | ₩53,301 | ₩53,918 | -0.40% | 196.6만 |
|---|
| 2026.03.05 | ₩54,414 | ₩54,789 | ₩53,904 | ₩54,320 | -0.17% | 220.4만 |
|---|
| 2026.03.04 | ₩54,963 | ₩55,165 | ₩53,944 | ₩55,138 | +0.32% | 241.4만 |
|---|
| 2026.03.03 | ₩55,098 | ₩55,513 | ₩54,011 | ₩55,057 | -0.07% | 232.6만 |
|---|
| 2026.03.02 | ₩54,762 | ₩56,412 | ₩54,588 | ₩56,103 | +2.45% | 244.9만 |
|---|
| 2026.02.27 | ₩53,046 | ₩55,862 | ₩52,845 | ₩55,165 | +3.99% | 350.3만 |
|---|
| 2026.02.26 | ₩53,502 | ₩54,253 | ₩53,100 | ₩53,918 | +0.78% | 317.5만 |
|---|
| 2026.02.25 | ₩53,676 | ₩53,904 | ₩52,751 | ₩53,247 | -0.80% | 209.8만 |
|---|
| 2026.02.24 | ₩53,234 | ₩53,824 | ₩52,697 | ₩53,596 | +0.68% | 191.4만 |
|---|
| 2026.02.23 | ₩52,858 | ₩54,320 | ₩52,858 | ₩53,180 | +0.61% | 246만 |
|---|
| 2026.02.20 | ₩52,054 | ₩54,105 | ₩51,879 | ₩54,038 | +3.81% | 227.2만 |
|---|
| 2026.02.19 | ₩51,973 | ₩52,215 | ₩51,343 | ₩51,839 | -0.26% | 241.8만 |
|---|
| 2026.02.18 | ₩52,094 | ₩52,376 | ₩51,772 | ₩51,866 | -0.44% | 292.8만 |
|---|
| 2026.02.17 | ₩52,483 | ₩52,711 | ₩51,879 | ₩52,094 | -0.74% | 261.8만 |
|---|
| 2026.02.13 | ₩51,531 | ₩52,483 | ₩50,847 | ₩52,201 | +1.30% | 270.5만 |
|---|
| 2026.02.12 | ₩51,853 | ₩52,376 | ₩50,994 | ₩51,692 | -0.31% | 364.2만 |
|---|
| 2026.02.11 | ₩51,598 | ₩51,826 | ₩50,981 | ₩51,772 | +0.34% | 272만 |
|---|
| 2026.02.10 | ₩51,343 | ₩51,933 | ₩50,123 | ₩51,611 | +0.52% | 419만 |
|---|
| 2026.02.09 | ₩51,450 | ₩51,692 | ₩50,887 | ₩51,169 | -0.55% | 97.6만 |
|---|
| 2026.02.06 | ₩51,705 | ₩52,134 | ₩51,316 | ₩51,477 | -0.44% | 181.2만 |
|---|
| 2026.02.05 | ₩51,692 | ₩51,839 | ₩51,021 | ₩51,437 | -0.49% | 193.9만 |
|---|
| 2026.02.04 | ₩51,289 | ₩52,550 | ₩51,289 | ₩52,148 | +1.67% | 224만 |
|---|
| 2026.02.03 | ₩49,613 | ₩51,263 | ₩49,613 | ₩50,954 | +2.70% | 233.9만 |
|---|
| 2026.02.02 | ₩50,297 | ₩50,579 | ₩49,654 | ₩49,680 | -1.23% | 200.4만 |
|---|
| 2026.01.30 | ₩50,270 | ₩50,458 | ₩49,721 | ₩50,324 | +0.11% | 310.4만 |
|---|
| 2026.01.29 | ₩49,975 | ₩50,539 | ₩49,493 | ₩50,431 | +0.91% | 196.7만 |
|---|
| 2026.01.28 | ₩50,244 | ₩50,673 | ₩49,586 | ₩49,707 | -1.07% | 190.6만 |
|---|
| 2026.01.27 | ₩50,431 | ₩50,659 | ₩50,016 | ₩50,096 | -0.66% | 132만 |
|---|
| 2026.01.26 | ₩50,994 | ₩51,343 | ₩50,445 | ₩50,485 | -1.00% | 201.7만 |
|---|
| 2026.01.23 | ₩51,866 | ₩52,027 | ₩51,155 | ₩51,276 | -1.14% | 247.3만 |
|---|
| 2026.01.22 | ₩52,322 | ₩52,577 | ₩51,491 | ₩51,826 | -0.95% | 255.9만 |
|---|
| 2026.01.21 | ₩52,295 | ₩52,617 | ₩51,477 | ₩52,268 | -0.05% | 248.5만 |
|---|
| 2026.01.20 | ₩52,094 | ₩52,657 | ₩51,879 | ₩52,134 | +0.08% | 238.8만 |
|---|
| 2026.01.16 | ₩52,295 | ₩53,341 | ₩52,188 | ₩53,113 | +1.56% | 220.8만 |
|---|
| 2026.01.15 | ₩51,973 | ₩52,738 | ₩51,638 | ₩52,483 | +0.98% | 161.1만 |
|---|
| 2026.01.14 | ₩50,579 | ₩51,973 | ₩50,498 | ₩51,893 | +2.60% | 161.2만 |
|---|
| 2026.01.13 | ₩50,820 | ₩50,994 | ₩49,493 | ₩50,592 | -0.45% | 220.1만 |
|---|
| 2026.01.12 | ₩50,659 | ₩51,289 | ₩50,391 | ₩50,820 | +0.32% | 298.5만 |
|---|
| 2026.01.09 | ₩49,721 | ₩50,780 | ₩49,533 | ₩50,525 | +1.62% | 298.9만 |
|---|
| 2026.01.08 | ₩48,433 | ₩49,788 | ₩48,272 | ₩49,694 | +2.60% | 220.4만 |
|---|
| 2026.01.07 | ₩49,117 | ₩49,278 | ₩48,487 | ₩48,715 | -0.82% | 232.6만 |
|---|
| 2026.01.06 | ₩47,454 | ₩49,117 | ₩47,253 | ₩48,862 | +2.97% | 328.2만 |
|---|
| 2026.01.05 | ₩47,307 | ₩48,111 | ₩47,052 | ₩47,602 | +0.62% | 273.9만 |
|---|
| 2026.01.02 | ₩47,602 | ₩47,615 | ₩47,052 | ₩47,468 | -0.28% | 220.4만 |
|---|
| 2025.12.31 | ₩48,688 | ₩48,809 | ₩48,205 | ₩48,339 | -0.72% | 161.4만 |
|---|
| 2025.12.30 | ₩48,232 | ₩48,769 | ₩48,125 | ₩48,688 | +0.95% | 269.2만 |
|---|
| 2025.12.29 | ₩48,299 | ₩48,353 | ₩47,884 | ₩48,232 | -0.14% | 215.9만 |
|---|
| 2025.12.26 | ₩47,991 | ₩48,165 | ₩47,642 | ₩48,138 | +0.31% | 201.3만 |
|---|
| 2025.12.24 | ₩47,387 | ₩48,152 | ₩47,267 | ₩48,058 | +1.41% | 188.4만 |
|---|
| 2025.12.23 | ₩47,937 | ₩48,085 | ₩47,320 | ₩47,414 | -1.09% | 212.2만 |
|---|
| 2025.12.22 | ₩47,615 | ₩48,165 | ₩47,468 | ₩47,924 | +0.65% | 227.7만 |
|---|
| 2025.12.19 | ₩47,977 | ₩48,259 | ₩47,696 | ₩47,696 | -0.59% | 498.4만 |
|---|
| 2025.12.18 | ₩48,661 | ₩48,769 | ₩47,897 | ₩48,205 | -0.94% | 301.8만 |
|---|
| 2025.12.17 | ₩48,071 | ₩48,822 | ₩47,937 | ₩48,554 | +1.00% | 266만 |
|---|
| 2025.12.16 | ₩49,064 | ₩49,184 | ₩47,937 | ₩47,991 | -2.19% | 243.3만 |
|---|
| 2025.12.15 | ₩49,265 | ₩49,586 | ₩48,701 | ₩49,010 | -0.52% | 227.9만 |
|---|
| 2025.12.12 | ₩49,224 | ₩49,412 | ₩48,903 | ₩48,970 | -0.52% | 163.3만 |
|---|
| 2025.12.11 | ₩48,688 | ₩49,117 | ₩48,259 | ₩48,836 | +0.30% | 244.6만 |
|---|
| 2025.12.10 | ₩47,749 | ₩48,474 | ₩47,709 | ₩48,313 | +1.18% | 273.1만 |
|---|
| 2025.12.09 | ₩48,862 | ₩49,211 | ₩47,682 | ₩47,682 | -2.41% | 204.1만 |
|---|
| 2025.12.08 | ₩49,117 | ₩49,305 | ₩48,420 | ₩48,675 | -0.90% | 154.1만 |
|---|
| 2025.12.05 | ₩48,849 | ₩49,479 | ₩48,849 | ₩49,117 | +0.55% | 195.3만 |
|---|
| 2025.12.04 | ₩49,519 | ₩49,881 | ₩49,251 | ₩49,359 | -0.32% | 141.8만 |
|---|
| 2025.12.03 | ₩49,881 | ₩50,404 | ₩49,479 | ₩49,627 | -0.51% | 163.4만 |
|---|
| 2025.12.02 | ₩49,761 | ₩49,774 | ₩49,090 | ₩49,707 | -0.11% | 200.6만 |
|---|
| 2025.12.01 | ₩49,385 | ₩50,029 | ₩48,983 | ₩49,533 | +0.30% | 123.6만 |
|---|
| 2025.11.28 | ₩49,922 | ₩50,311 | ₩49,855 | ₩49,922 | 0.00% | 71.9만 |
|---|
| 2025.11.26 | ₩49,359 | ₩50,391 | ₩49,144 | ₩50,083 | +1.47% | 178만 |
|---|
| 2025.11.25 | ₩48,983 | ₩49,908 | ₩48,983 | ₩49,519 | +1.09% | 143.9만 |
|---|
| 2025.11.24 | ₩48,688 | ₩49,090 | ₩48,406 | ₩48,661 | -0.06% | 330.6만 |
|---|
| 2025.11.21 | ₩48,179 | ₩49,184 | ₩48,018 | ₩48,634 | +0.95% | 179만 |
|---|
| 2025.11.20 | ₩48,299 | ₩48,487 | ₩47,723 | ₩47,776 | -1.08% | 173.7만 |
|---|
| 2025.11.19 | ₩48,567 | ₩48,769 | ₩47,495 | ₩48,085 | -0.99% | 175.2만 |
|---|
| 2025.11.18 | ₩48,272 | ₩48,688 | ₩47,830 | ₩48,661 | +0.81% | 167.2만 |
|---|
| 2025.11.17 | ₩49,104 | ₩49,426 | ₩48,272 | ₩48,313 | -1.61% | 190.9만 |
|---|
| 2025.11.14 | ₩49,412 | ₩49,895 | ₩48,876 | ₩49,104 | -0.62% | 173.8만 |
|---|
| 2025.11.13 | ₩49,439 | ₩49,855 | ₩48,889 | ₩49,144 | -0.60% | 143.2만 |
|---|
| 2025.11.12 | ₩49,747 | ₩50,217 | ₩49,359 | ₩49,452 | -0.59% | 165.7만 |
|---|
| 2025.11.11 | ₩49,573 | ₩50,123 | ₩49,345 | ₩49,962 | +0.78% | 114.4만 |
|---|
| 2025.11.10 | ₩49,721 | ₩50,056 | ₩48,393 | ₩49,117 | -1.21% | 206.2만 |
|---|
| 2025.11.07 | ₩49,868 | ₩50,351 | ₩49,533 | ₩50,337 | +0.94% | 198만 |
|---|
| 2025.11.06 | ₩50,378 | ₩50,632 | ₩49,519 | ₩49,586 | -1.57% | 154.9만 |
|---|
| 2025.11.05 | ₩50,351 | ₩50,780 | ₩50,029 | ₩50,592 | +0.48% | 151.3만 |
|---|
| 2025.11.04 | ₩49,385 | ₩50,565 | ₩49,278 | ₩50,163 | +1.57% | 326만 |
|---|
| 2025.11.03 | ₩49,935 | ₩50,512 | ₩48,956 | ₩49,613 | -0.64% | 385.8만 |
|---|
| 2025.10.31 | ₩52,644 | ₩52,644 | ₩49,801 | ₩50,512 | -4.05% | 448.8만 |
|---|
| 2025.10.30 | ₩53,381 | ₩54,092 | ₩52,054 | ₩52,376 | -1.88% | 276.1만 |
|---|
| 2025.10.29 | ₩55,031 | ₩55,513 | ₩53,502 | ₩53,743 | -2.34% | 167.8만 |
|---|
| 2025.10.28 | ₩55,741 | ₩55,808 | ₩54,749 | ₩55,419 | -0.58% | 147.7만 |
|---|
| 2025.10.27 | ₩56,264 | ₩56,479 | ₩55,768 | ₩55,889 | -0.67% | 194.7만 |
|---|
| 2025.10.24 | ₩56,532 | ₩56,975 | ₩56,291 | ₩56,398 | -0.24% | 171만 |
|---|
| 2025.10.23 | ₩56,747 | ₩57,028 | ₩55,768 | ₩56,184 | -0.99% | 178.6만 |
|---|
| 2025.10.22 | ₩56,492 | ₩57,055 | ₩56,291 | ₩56,774 | +0.50% | 242.2만 |
|---|
| 2025.10.21 | ₩56,707 | ₩57,176 | ₩56,438 | ₩56,492 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩56,720 | ₩56,988 | ₩56,251 | ₩56,680 | -0.07% | 103.1만 |
|---|
| 2025.10.17 | ₩56,358 | ₩56,626 | ₩55,822 | ₩56,519 | +0.29% | 158.6만 |
|---|
| 2025.10.16 | ₩55,352 | ₩56,318 | ₩55,031 | ₩56,130 | +1.41% | 199.1만 |
|---|
| 2025.10.15 | ₩54,923 | ₩56,009 | ₩54,829 | ₩55,124 | +0.37% | 160.7만 |
|---|
| 2025.10.14 | ₩53,958 | ₩55,218 | ₩53,877 | ₩54,843 | +1.64% | 141.2만 |
|---|
| 2025.10.13 | ₩53,180 | ₩54,105 | ₩52,778 | ₩53,971 | +1.49% | 147.2만 |
|---|
| 2025.10.10 | ₩53,542 | ₩53,582 | ₩52,724 | ₩52,738 | -1.50% | 156.2만 |
|---|