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 | ₩50,532 | ₩50,921 | ₩50,251 | ₩50,881 | +0.69% | 189.6만 |
| 2026.10.08 | ₩49,889 | ₩50,371 | ₩49,474 | ₩50,264 | +0.75% | 288만 |
| 2026.10.07 | ₩50,613 | ₩50,626 | ₩49,876 | ₩49,889 | -1.43% | 232.7만 |
| 2026.10.06 | ₩50,117 | ₩51,015 | ₩49,996 | ₩50,599 | +0.96% | 261.4만 |
| 2026.10.05 | ₩50,184 | ₩50,653 | ₩49,822 | ₩49,835 | -0.69% | 321.1만 |
| 2026.10.02 | ₩50,639 | ₩51,283 | ₩50,264 | ₩50,278 | -0.71% | 299.8만 |
| 2026.10.01 | ₩49,742 | ₩50,452 | ₩49,179 | ₩50,291 | +1.10% | 293.2만 |
| 2026.09.30 | ₩50,907 | ₩50,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,358 |
| -1.08% |
| 228.9만 |
| 2026.09.29 | ₩49,943 | ₩50,814 | ₩49,715 | ₩50,747 | +1.61% | 303.4만 |
|---|
| 2026.09.28 | ₩50,666 | ₩50,867 | ₩49,862 | ₩50,103 | -1.11% | 282.1만 |
|---|
| 2026.09.25 | ₩50,479 | ₩50,894 | ₩50,090 | ₩50,680 | +0.40% | 261.6만 |
|---|
| 2026.09.24 | ₩51,242 | ₩51,443 | ₩50,264 | ₩50,398 | -1.65% | 281만 |
|---|
| 2026.09.23 | ₩51,470 | ₩51,631 | ₩50,961 | ₩51,108 | -0.70% | 381.9만 |
|---|
| 2026.09.22 | ₩53,386 | ₩53,628 | ₩51,671 | ₩51,671 | -3.21% | 339.1만 |
|---|
| 2026.09.21 | ₩53,346 | ₩53,480 | ₩52,904 | ₩53,226 | -0.23% | 241.3만 |
|---|
| 2026.09.18 | ₩53,534 | ₩54,056 | ₩52,917 | ₩52,998 | -1.00% | 665.5만 |
|---|
| 2026.09.17 | ₩53,614 | ₩53,922 | ₩53,360 | ₩53,855 | +0.45% | 182만 |
|---|
| 2026.09.16 | ₩53,360 | ₩54,097 | ₩52,904 | ₩53,185 | -0.33% | 265.5만 |
|---|
| 2026.09.15 | ₩53,051 | ₩53,802 | ₩52,770 | ₩53,507 | +0.86% | 264.2만 |
|---|
| 2026.09.14 | ₩53,226 | ₩53,681 | ₩52,623 | ₩53,226 | 0.00% | 279.9만 |
|---|
| 2026.09.11 | ₩52,757 | ₩52,998 | ₩52,113 | ₩52,984 | +0.43% | 259.7만 |
|---|
| 2026.09.10 | ₩52,247 | ₩52,596 | ₩51,899 | ₩52,368 | +0.23% | 321.2만 |
|---|
| 2026.09.09 | ₩53,199 | ₩53,239 | ₩51,966 | ₩52,113 | -2.04% | 246.9만 |
|---|
| 2026.09.08 | ₩52,783 | ₩53,400 | ₩52,489 | ₩53,145 | +0.69% | 263.1만 |
|---|
| 2026.09.04 | ₩52,891 | ₩53,882 | ₩52,877 | ₩52,931 | +0.08% | 154.8만 |
|---|
| 2026.09.03 | ₩53,360 | ₩53,360 | ₩52,703 | ₩53,266 | -0.18% | 163.2만 |
|---|
| 2026.09.02 | ₩53,185 | ₩53,226 | ₩52,422 | ₩52,877 | -0.58% | 209.7만 |
|---|
| 2026.09.01 | ₩53,199 | ₩53,614 | ₩52,824 | ₩53,239 | +0.08% | 230.6만 |
|---|
| 2026.08.31 | ₩53,507 | ₩53,547 | ₩52,609 | ₩53,226 | -0.53% | 431.4만 |
|---|
| 2026.08.28 | ₩53,829 | ₩53,909 | ₩53,520 | ₩53,628 | -0.37% | 129.2만 |
|---|
| 2026.08.27 | ₩53,989 | ₩54,123 | ₩53,561 | ₩53,561 | -0.79% | 133.2만 |
|---|
| 2026.08.26 | ₩54,405 | ₩55,825 | ₩54,190 | ₩54,217 | -0.34% | 191.9만 |
|---|
| 2026.08.25 | ₩54,941 | ₩55,075 | ₩54,164 | ₩54,432 | -0.93% | 153만 |
|---|
| 2026.08.24 | ₩54,914 | ₩55,128 | ₩54,123 | ₩54,820 | -0.17% | 184.2만 |
|---|
| 2026.08.21 | ₩55,276 | ₩55,356 | ₩54,673 | ₩54,793 | -0.87% | 157.5만 |
|---|
| 2026.08.20 | ₩55,370 | ₩55,865 | ₩55,102 | ₩55,182 | -0.34% | 162.6만 |
|---|
| 2026.08.19 | ₩55,423 | ₩55,959 | ₩55,370 | ₩55,557 | +0.24% | 169.5만 |
|---|
| 2026.08.18 | ₩55,865 | ₩55,879 | ₩54,860 | ₩54,887 | -1.75% | 152.5만 |
|---|
| 2026.08.17 | ₩55,316 | ₩55,584 | ₩54,793 | ₩55,128 | -0.34% | 149.6만 |
|---|
| 2026.08.14 | ₩55,557 | ₩56,321 | ₩55,557 | ₩55,584 | +0.05% | 184.9만 |
|---|
| 2026.08.13 | ₩55,463 | ₩56,227 | ₩55,370 | ₩55,946 | +0.87% | 210.1만 |
|---|
| 2026.08.12 | ₩54,673 | ₩55,651 | ₩54,539 | ₩55,236 | +1.03% | 253만 |
|---|
| 2026.08.11 | ₩54,740 | ₩55,316 | ₩54,512 | ₩54,726 | -0.02% | 109만 |
|---|
| 2026.08.10 | ₩55,450 | ₩55,463 | ₩54,324 | ₩54,927 | -0.94% | 190.7만 |
|---|
| 2026.08.07 | ₩56,080 | ₩56,911 | ₩55,745 | ₩55,973 | -0.19% | 110.3만 |
|---|
| 2026.08.06 | ₩56,750 | ₩56,830 | ₩55,919 | ₩56,080 | -1.18% | 239.6만 |
|---|
| 2026.08.05 | ₩56,281 | ₩56,388 | ₩55,611 | ₩56,214 | -0.12% | 159.2만 |
|---|
| 2026.08.04 | ₩55,879 | ₩56,334 | ₩55,262 | ₩56,120 | +0.43% | 234.2만 |
|---|
| 2026.08.03 | ₩55,839 | ₩56,656 | ₩55,664 | ₩56,066 | +0.41% | 221.6만 |
|---|
| 2026.07.31 | ₩56,361 | ₩56,361 | ₩54,418 | ₩55,557 | -1.43% | 345.2만 |
|---|
| 2026.07.30 | ₩56,281 | ₩56,455 | ₩54,271 | ₩55,262 | -1.81% | 372.9만 |
|---|
| 2026.07.29 | ₩57,125 | ₩57,674 | ₩56,750 | ₩56,857 | -0.47% | 295.5만 |
|---|
| 2026.07.28 | ₩57,299 | ₩57,969 | ₩56,870 | ₩56,951 | -0.61% | 367.8만 |
|---|
| 2026.07.27 | ₩56,375 | ₩57,460 | ₩56,321 | ₩56,656 | +0.50% | 242.9만 |
|---|
| 2026.07.24 | ₩55,316 | ₩56,509 | ₩55,316 | ₩56,401 | +1.96% | 277.4만 |
|---|
| 2026.07.23 | ₩54,767 | ₩55,678 | ₩54,713 | ₩54,954 | +0.34% | 201.9만 |
|---|
| 2026.07.22 | ₩54,941 | ₩55,169 | ₩54,606 | ₩55,102 | +0.29% | 188.2만 |
|---|
| 2026.07.21 | ₩55,611 | ₩55,906 | ₩54,767 | ₩54,820 | -1.42% | 200.7만 |
|---|
| 2026.07.20 | ₩55,932 | ₩56,026 | ₩55,276 | ₩55,718 | -0.38% | 149.1만 |
|---|
| 2026.07.17 | ₩56,656 | ₩57,487 | ₩55,973 | ₩56,133 | -0.92% | 284.6만 |
|---|
| 2026.07.16 | ₩54,351 | ₩56,415 | ₩54,311 | ₩56,375 | +3.72% | 242.5만 |
|---|
| 2026.07.15 | ₩54,713 | ₩55,396 | ₩54,043 | ₩54,217 | -0.91% | 261만 |
|---|
| 2026.07.14 | ₩54,726 | ₩54,767 | ₩54,070 | ₩54,298 | -0.78% | 247.3만 |
|---|
| 2026.07.13 | ₩53,788 | ₩54,646 | ₩53,788 | ₩54,418 | +1.17% | 110.9만 |
|---|
| 2026.07.10 | ₩54,552 | ₩54,566 | ₩53,413 | ₩53,855 | -1.28% | 134.6만 |
|---|
| 2026.07.09 | ₩53,748 | ₩54,097 | ₩53,212 | ₩53,319 | -0.80% | 146.6만 |
|---|
| 2026.07.08 | ₩54,512 | ₩54,512 | ₩53,346 | ₩53,520 | -1.82% | 160.7만 |
|---|
| 2026.07.07 | ₩54,512 | ₩55,343 | ₩54,137 | ₩54,780 | +0.49% | 157.2만 |
|---|
| 2026.07.06 | ₩54,820 | ₩54,820 | ₩53,507 | ₩53,909 | -1.66% | 172.8만 |
|---|
| 2026.07.02 | ₩54,284 | ₩55,008 | ₩54,177 | ₩54,914 | +1.16% | 195.2만 |
|---|
| 2026.07.01 | ₩52,596 | ₩53,869 | ₩52,542 | ₩53,775 | +2.24% | 243.9만 |
|---|
| 2026.06.30 | ₩54,016 | ₩54,177 | ₩53,293 | ₩53,293 | -1.34% | 246.9만 |
|---|
| 2026.06.29 | ₩54,968 | ₩54,968 | ₩54,164 | ₩54,539 | -0.78% | 182.7만 |
|---|
| 2026.06.26 | ₩54,686 | ₩55,329 | ₩54,633 | ₩55,303 | +1.13% | 236만 |
|---|
| 2026.06.25 | ₩54,525 | ₩54,927 | ₩53,494 | ₩54,472 | -0.10% | 186.3만 |
|---|
| 2026.06.24 | ₩55,021 | ₩55,276 | ₩53,976 | ₩54,391 | -1.14% | 221.2만 |
|---|
| 2026.06.23 | ₩54,539 | ₩55,128 | ₩54,338 | ₩54,740 | +0.37% | 214.4만 |
|---|
| 2026.06.22 | ₩54,110 | ₩54,686 | ₩53,989 | ₩54,257 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩54,646 | ₩54,860 | ₩54,177 | ₩54,432 | -0.39% | 263.6만 |
|---|
| 2026.06.17 | ₩54,914 | ₩54,994 | ₩53,480 | ₩53,735 | -2.15% | 184.2만 |
|---|
| 2026.06.16 | ₩55,597 | ₩56,066 | ₩54,968 | ₩55,209 | -0.70% | 183.7만 |
|---|
| 2026.06.15 | ₩56,535 | ₩56,629 | ₩55,316 | ₩55,370 | -2.06% | 150.4만 |
|---|
| 2026.06.12 | ₩56,401 | ₩56,710 | ₩55,839 | ₩56,133 | -0.48% | 151만 |
|---|
| 2026.06.11 | ₩56,174 | ₩56,388 | ₩55,383 | ₩55,906 | -0.48% | 134만 |
|---|
| 2026.06.10 | ₩56,160 | ₩57,112 | ₩55,812 | ₩55,852 | -0.55% | 216.4만 |
|---|
| 2026.06.09 | ₩54,231 | ₩56,026 | ₩54,043 | ₩55,865 | +3.01% | 284만 |
|---|
| 2026.06.08 | ₩54,043 | ₩54,177 | ₩53,494 | ₩53,829 | -0.40% | 339.5만 |
|---|
| 2026.06.05 | ₩53,400 | ₩54,391 | ₩53,293 | ₩54,016 | +1.15% | 262.4만 |
|---|
| 2026.06.04 | ₩53,252 | ₩53,842 | ₩52,824 | ₩53,601 | +0.65% | 198.6만 |
|---|
| 2026.06.03 | ₩52,730 | ₩53,561 | ₩52,368 | ₩52,395 | -0.64% | 305.8만 |
|---|
| 2026.06.02 | ₩52,676 | ₩53,145 | ₩52,328 | ₩52,837 | +0.31% | 186.8만 |
|---|
| 2026.06.01 | ₩53,011 | ₩53,333 | ₩52,462 | ₩52,703 | -0.58% | 180.1만 |
|---|
| 2026.05.29 | ₩54,016 | ₩54,338 | ₩53,574 | ₩53,601 | -0.77% | 204.7만 |
|---|
| 2026.05.28 | ₩53,561 | ₩54,619 | ₩53,226 | ₩54,324 | +1.43% | 216만 |
|---|
| 2026.05.27 | ₩53,869 | ₩54,204 | ₩53,440 | ₩53,601 | -0.50% | 220.5만 |
|---|
| 2026.05.26 | ₩53,762 | ₩54,030 | ₩53,453 | ₩53,547 | -0.40% | 154.5만 |
|---|
| 2026.05.22 | ₩53,936 | ₩54,217 | ₩53,346 | ₩53,695 | -0.45% | 136.5만 |
|---|
| 2026.05.21 | ₩52,783 | ₩53,842 | ₩52,234 | ₩53,748 | +1.83% | 150.2만 |
|---|
| 2026.05.20 | ₩52,448 | ₩53,346 | ₩52,127 | ₩53,105 | +1.25% | 190.3만 |
|---|
| 2026.05.19 | ₩51,926 | ₩52,328 | ₩51,242 | ₩52,207 | +0.54% | 186.7만 |
|---|
| 2026.05.18 | ₩51,564 | ₩52,328 | ₩51,283 | ₩52,167 | +1.17% | 161만 |
|---|
| 2026.05.15 | ₩53,051 | ₩53,078 | ₩51,309 | ₩51,403 | -3.11% | 212.4만 |
|---|
| 2026.05.14 | ₩53,909 | ₩54,177 | ₩53,078 | ₩53,118 | -1.47% | 200.2만 |
|---|
| 2026.05.13 | ₩54,606 | ₩54,606 | ₩53,172 | ₩53,453 | -2.11% | 161.8만 |
|---|
| 2026.05.12 | ₩54,740 | ₩55,088 | ₩53,815 | ₩54,860 | +0.22% | 222만 |
|---|
| 2026.05.11 | ₩54,405 | ₩54,914 | ₩54,123 | ₩54,700 | +0.54% | 189.5만 |
|---|
| 2026.05.08 | ₩53,989 | ₩54,525 | ₩53,802 | ₩54,217 | +0.42% | 170.3만 |
|---|
| 2026.05.07 | ₩53,735 | ₩54,351 | ₩53,413 | ₩53,936 | +0.37% | 241.3만 |
|---|
| 2026.05.06 | ₩53,011 | ₩54,566 | ₩52,770 | ₩53,976 | +1.82% | 257.8만 |
|---|
| 2026.05.05 | ₩52,462 | ₩52,850 | ₩52,087 | ₩52,489 | +0.05% | 168.9만 |
|---|
| 2026.05.04 | ₩53,467 | ₩53,788 | ₩52,247 | ₩52,328 | -2.13% | 295.2만 |
|---|
| 2026.05.01 | ₩55,021 | ₩55,021 | ₩53,507 | ₩53,788 | -2.24% | 350만 |
|---|
| 2026.04.30 | ₩53,319 | ₩54,351 | ₩53,092 | ₩54,244 | +1.73% | 251.9만 |
|---|
| 2026.04.29 | ₩52,797 | ₩53,413 | ₩52,515 | ₩53,212 | +0.79% | 290.3만 |
|---|
| 2026.04.28 | ₩52,663 | ₩53,105 | ₩51,765 | ₩53,065 | +0.76% | 375만 |
|---|
| 2026.04.27 | ₩52,998 | ₩53,494 | ₩52,274 | ₩52,314 | -1.29% | 140.3만 |
|---|
| 2026.04.24 | ₩53,252 | ₩53,748 | ₩52,971 | ₩52,984 | -0.50% | 237.8만 |
|---|
| 2026.04.23 | ₩52,623 | ₩53,440 | ₩52,596 | ₩53,319 | +1.32% | 245.1만 |
|---|
| 2026.04.22 | ₩53,360 | ₩53,373 | ₩52,087 | ₩52,381 | -1.83% | 240.3만 |
|---|
| 2026.04.21 | ₩53,963 | ₩54,271 | ₩52,971 | ₩53,051 | -1.69% | 163.6만 |
|---|
| 2026.04.20 | ₩53,092 | ₩53,936 | ₩52,931 | ₩53,936 | +1.59% | 204.1만 |
|---|
| 2026.04.17 | ₩52,542 | ₩53,976 | ₩52,502 | ₩53,333 | +1.50% | 239.4만 |
|---|
| 2026.04.16 | ₩52,113 | ₩52,676 | ₩52,113 | ₩52,395 | +0.54% | 152.4만 |
|---|
| 2026.04.15 | ₩52,797 | ₩52,797 | ₩51,845 | ₩52,194 | -1.14% | 187.3만 |
|---|
| 2026.04.14 | ₩52,140 | ₩53,145 | ₩52,100 | ₩53,078 | +1.80% | 183.5만 |
|---|
| 2026.04.13 | ₩51,899 | ₩52,328 | ₩51,430 | ₩52,301 | +0.77% | 168.9만 |
|---|
| 2026.04.10 | ₩52,087 | ₩52,542 | ₩51,886 | ₩52,100 | +0.03% | 133.3만 |
|---|
| 2026.04.09 | ₩51,189 | ₩52,301 | ₩51,001 | ₩52,060 | +1.70% | 186.4만 |
|---|
| 2026.04.08 | ₩50,680 | ₩51,698 | ₩50,586 | ₩51,551 | +1.72% | 326.7만 |
|---|
| 2026.04.07 | ₩49,809 | ₩50,586 | ₩49,527 | ₩49,916 | +0.22% | 180.5만 |
|---|
| 2026.04.06 | ₩49,768 | ₩50,264 | ₩49,514 | ₩49,849 | +0.16% | 168.7만 |
|---|
| 2026.04.02 | ₩49,192 | ₩49,943 | ₩48,710 | ₩49,835 | +1.31% | 316.2만 |
|---|
| 2026.04.01 | ₩48,281 | ₩49,326 | ₩48,281 | ₩48,951 | +1.39% | 288.4만 |
|---|
| 2026.03.31 | ₩48,844 | ₩49,246 | ₩47,959 | ₩49,112 | +0.55% | 296.8만 |
|---|
| 2026.03.30 | ₩48,790 | ₩49,232 | ₩47,933 | ₩48,107 | -1.40% | 221.9만 |
|---|
| 2026.03.27 | ₩48,495 | ₩48,884 | ₩48,053 | ₩48,187 | -0.64% | 184.6만 |
|---|
| 2026.03.26 | ₩48,254 | ₩49,112 | ₩48,241 | ₩48,549 | +0.61% | 172만 |
|---|
| 2026.03.25 | ₩48,830 | ₩49,125 | ₩47,839 | ₩48,509 | -0.66% | 193만 |
|---|
| 2026.03.24 | ₩49,407 | ₩49,474 | ₩48,562 | ₩48,603 | -1.63% | 283.5만 |
|---|
| 2026.03.23 | ₩49,889 | ₩50,572 | ₩49,273 | ₩49,782 | -0.21% | 143.8만 |
|---|
| 2026.03.20 | ₩50,894 | ₩51,108 | ₩48,750 | ₩49,165 | -3.40% | 388.3만 |
|---|
| 2026.03.19 | ₩51,162 | ₩51,551 | ₩50,840 | ₩51,216 | +0.10% | 240만 |
|---|
| 2026.03.18 | ₩52,341 | ₩52,663 | ₩51,403 | ₩51,470 | -1.66% | 318.1만 |
|---|
| 2026.03.17 | ₩52,448 | ₩53,855 | ₩52,341 | ₩52,368 | -0.15% | 432.3만 |
|---|
| 2026.03.16 | ₩52,609 | ₩53,520 | ₩51,979 | ₩52,060 | -1.04% | 516.7만 |
|---|
| 2026.03.13 | ₩52,033 | ₩52,261 | ₩51,403 | ₩51,792 | -0.46% | 173.5만 |
|---|
| 2026.03.12 | ₩51,524 | ₩51,939 | ₩50,934 | ₩51,202 | -0.62% | 184.4만 |
|---|
| 2026.03.11 | ₩53,159 | ₩53,172 | ₩51,604 | ₩51,912 | -2.34% | 190.5만 |
|---|
| 2026.03.10 | ₩53,440 | ₩54,445 | ₩53,025 | ₩53,574 | +0.25% | 211.4만 |
|---|
| 2026.03.09 | ₩53,574 | ₩53,721 | ₩52,341 | ₩53,708 | +0.25% | 207만 |
|---|
| 2026.03.06 | ₩54,097 | ₩54,097 | ₩53,266 | ₩53,882 | -0.40% | 196.6만 |
|---|
| 2026.03.05 | ₩54,378 | ₩54,753 | ₩53,869 | ₩54,284 | -0.17% | 220.4만 |
|---|
| 2026.03.04 | ₩54,927 | ₩55,128 | ₩53,909 | ₩55,102 | +0.32% | 241.4만 |
|---|
| 2026.03.03 | ₩55,061 | ₩55,477 | ₩53,976 | ₩55,021 | -0.07% | 232.6만 |
|---|
| 2026.03.02 | ₩54,726 | ₩56,375 | ₩54,552 | ₩56,066 | +2.45% | 244.9만 |
|---|
| 2026.02.27 | ₩53,011 | ₩55,825 | ₩52,810 | ₩55,128 | +3.99% | 350.3만 |
|---|
| 2026.02.26 | ₩53,467 | ₩54,217 | ₩53,065 | ₩53,882 | +0.78% | 317.5만 |
|---|
| 2026.02.25 | ₩53,641 | ₩53,869 | ₩52,716 | ₩53,212 | -0.80% | 209.8만 |
|---|
| 2026.02.24 | ₩53,199 | ₩53,788 | ₩52,663 | ₩53,561 | +0.68% | 191.4만 |
|---|
| 2026.02.23 | ₩52,824 | ₩54,284 | ₩52,824 | ₩53,145 | +0.61% | 246만 |
|---|
| 2026.02.20 | ₩52,020 | ₩54,070 | ₩51,845 | ₩54,003 | +3.81% | 227.2만 |
|---|
| 2026.02.19 | ₩51,939 | ₩52,180 | ₩51,309 | ₩51,805 | -0.26% | 241.8만 |
|---|
| 2026.02.18 | ₩52,060 | ₩52,341 | ₩51,738 | ₩51,832 | -0.44% | 292.8만 |
|---|
| 2026.02.17 | ₩52,448 | ₩52,676 | ₩51,845 | ₩52,060 | -0.74% | 261.8만 |
|---|
| 2026.02.13 | ₩51,497 | ₩52,448 | ₩50,814 | ₩52,167 | +1.30% | 270.5만 |
|---|
| 2026.02.12 | ₩51,819 | ₩52,341 | ₩50,961 | ₩51,658 | -0.31% | 364.2만 |
|---|
| 2026.02.11 | ₩51,564 | ₩51,792 | ₩50,948 | ₩51,738 | +0.34% | 272만 |
|---|
| 2026.02.10 | ₩51,309 | ₩51,899 | ₩50,090 | ₩51,577 | +0.52% | 419만 |
|---|
| 2026.02.09 | ₩51,417 | ₩51,658 | ₩50,854 | ₩51,135 | -0.55% | 97.6만 |
|---|
| 2026.02.06 | ₩51,671 | ₩52,100 | ₩51,283 | ₩51,443 | -0.44% | 181.2만 |
|---|
| 2026.02.05 | ₩51,658 | ₩51,805 | ₩50,988 | ₩51,403 | -0.49% | 193.9만 |
|---|
| 2026.02.04 | ₩51,256 | ₩52,515 | ₩51,256 | ₩52,113 | +1.67% | 224만 |
|---|
| 2026.02.03 | ₩49,581 | ₩51,229 | ₩49,581 | ₩50,921 | +2.70% | 233.9만 |
|---|
| 2026.02.02 | ₩50,264 | ₩50,546 | ₩49,621 | ₩49,648 | -1.23% | 200.4만 |
|---|
| 2026.01.30 | ₩50,237 | ₩50,425 | ₩49,688 | ₩50,291 | +0.11% | 310.4만 |
|---|
| 2026.01.29 | ₩49,943 | ₩50,505 | ₩49,460 | ₩50,398 | +0.91% | 196.7만 |
|---|
| 2026.01.28 | ₩50,211 | ₩50,639 | ₩49,554 | ₩49,675 | -1.07% | 190.6만 |
|---|
| 2026.01.27 | ₩50,398 | ₩50,626 | ₩49,983 | ₩50,063 | -0.66% | 132만 |
|---|
| 2026.01.26 | ₩50,961 | ₩51,309 | ₩50,412 | ₩50,452 | -1.00% | 201.7만 |
|---|
| 2026.01.23 | ₩51,832 | ₩51,993 | ₩51,122 | ₩51,242 | -1.14% | 247.3만 |
|---|
| 2026.01.22 | ₩52,288 | ₩52,542 | ₩51,457 | ₩51,792 | -0.95% | 255.9만 |
|---|
| 2026.01.21 | ₩52,261 | ₩52,582 | ₩51,443 | ₩52,234 | -0.05% | 248.5만 |
|---|
| 2026.01.20 | ₩52,060 | ₩52,623 | ₩51,845 | ₩52,100 | +0.08% | 238.8만 |
|---|
| 2026.01.16 | ₩52,261 | ₩53,306 | ₩52,154 | ₩53,078 | +1.56% | 220.8만 |
|---|
| 2026.01.15 | ₩51,939 | ₩52,703 | ₩51,604 | ₩52,448 | +0.98% | 161.1만 |
|---|
| 2026.01.14 | ₩50,546 | ₩51,939 | ₩50,465 | ₩51,859 | +2.60% | 161.2만 |
|---|
| 2026.01.13 | ₩50,787 | ₩50,961 | ₩49,460 | ₩50,559 | -0.45% | 220.1만 |
|---|
| 2026.01.12 | ₩50,626 | ₩51,256 | ₩50,358 | ₩50,787 | +0.32% | 298.5만 |
|---|
| 2026.01.09 | ₩49,688 | ₩50,747 | ₩49,500 | ₩50,492 | +1.62% | 298.9만 |
|---|
| 2026.01.08 | ₩48,402 | ₩49,755 | ₩48,241 | ₩49,661 | +2.60% | 220.4만 |
|---|
| 2026.01.07 | ₩49,085 | ₩49,246 | ₩48,455 | ₩48,683 | -0.82% | 232.6만 |
|---|
| 2026.01.06 | ₩47,423 | ₩49,085 | ₩47,222 | ₩48,830 | +2.97% | 328.2만 |
|---|
| 2026.01.05 | ₩47,276 | ₩48,080 | ₩47,021 | ₩47,571 | +0.62% | 273.9만 |
|---|
| 2026.01.02 | ₩47,571 | ₩47,584 | ₩47,021 | ₩47,437 | -0.28% | 220.4만 |
|---|
| 2025.12.31 | ₩48,656 | ₩48,777 | ₩48,174 | ₩48,308 | -0.72% | 161.4만 |
|---|
| 2025.12.30 | ₩48,201 | ₩48,737 | ₩48,093 | ₩48,656 | +0.95% | 269.2만 |
|---|
| 2025.12.29 | ₩48,268 | ₩48,321 | ₩47,852 | ₩48,201 | -0.14% | 215.9만 |
|---|
| 2025.12.26 | ₩47,959 | ₩48,134 | ₩47,611 | ₩48,107 | +0.31% | 201.3만 |
|---|
| 2025.12.24 | ₩47,356 | ₩48,120 | ₩47,236 | ₩48,026 | +1.41% | 188.4만 |
|---|
| 2025.12.23 | ₩47,906 | ₩48,053 | ₩47,289 | ₩47,383 | -1.09% | 212.2만 |
|---|
| 2025.12.22 | ₩47,584 | ₩48,134 | ₩47,437 | ₩47,892 | +0.65% | 227.7만 |
|---|
| 2025.12.19 | ₩47,946 | ₩48,227 | ₩47,665 | ₩47,665 | -0.59% | 498.4만 |
|---|
| 2025.12.18 | ₩48,629 | ₩48,737 | ₩47,866 | ₩48,174 | -0.94% | 301.8만 |
|---|
| 2025.12.17 | ₩48,040 | ₩48,790 | ₩47,906 | ₩48,522 | +1.00% | 266만 |
|---|
| 2025.12.16 | ₩49,031 | ₩49,152 | ₩47,906 | ₩47,959 | -2.19% | 243.3만 |
|---|
| 2025.12.15 | ₩49,232 | ₩49,554 | ₩48,670 | ₩48,978 | -0.52% | 227.9만 |
|---|
| 2025.12.12 | ₩49,192 | ₩49,380 | ₩48,871 | ₩48,938 | -0.52% | 163.3만 |
|---|
| 2025.12.11 | ₩48,656 | ₩49,085 | ₩48,227 | ₩48,804 | +0.30% | 244.6만 |
|---|
| 2025.12.10 | ₩47,718 | ₩48,442 | ₩47,678 | ₩48,281 | +1.18% | 273.1만 |
|---|
| 2025.12.09 | ₩48,830 | ₩49,179 | ₩47,651 | ₩47,651 | -2.41% | 204.1만 |
|---|
| 2025.12.08 | ₩49,085 | ₩49,273 | ₩48,388 | ₩48,643 | -0.90% | 154.1만 |
|---|
| 2025.12.05 | ₩48,817 | ₩49,447 | ₩48,817 | ₩49,085 | +0.55% | 195.3만 |
|---|
| 2025.12.04 | ₩49,487 | ₩49,849 | ₩49,219 | ₩49,326 | -0.32% | 141.8만 |
|---|
| 2025.12.03 | ₩49,849 | ₩50,371 | ₩49,447 | ₩49,594 | -0.51% | 163.4만 |
|---|
| 2025.12.02 | ₩49,728 | ₩49,742 | ₩49,058 | ₩49,675 | -0.11% | 200.6만 |
|---|
| 2025.12.01 | ₩49,353 | ₩49,996 | ₩48,951 | ₩49,500 | +0.30% | 123.6만 |
|---|
| 2025.11.28 | ₩49,889 | ₩50,278 | ₩49,822 | ₩49,889 | 0.00% | 71.9만 |
|---|
| 2025.11.26 | ₩49,326 | ₩50,358 | ₩49,112 | ₩50,050 | +1.47% | 178만 |
|---|
| 2025.11.25 | ₩48,951 | ₩49,876 | ₩48,951 | ₩49,487 | +1.09% | 143.9만 |
|---|
| 2025.11.24 | ₩48,656 | ₩49,058 | ₩48,375 | ₩48,629 | -0.06% | 330.6만 |
|---|
| 2025.11.21 | ₩48,147 | ₩49,152 | ₩47,986 | ₩48,603 | +0.95% | 179만 |
|---|
| 2025.11.20 | ₩48,268 | ₩48,455 | ₩47,691 | ₩47,745 | -1.08% | 173.7만 |
|---|
| 2025.11.19 | ₩48,536 | ₩48,737 | ₩47,464 | ₩48,053 | -0.99% | 175.2만 |
|---|
| 2025.11.18 | ₩48,241 | ₩48,656 | ₩47,799 | ₩48,629 | +0.81% | 167.2만 |
|---|
| 2025.11.17 | ₩49,072 | ₩49,393 | ₩48,241 | ₩48,281 | -1.61% | 190.9만 |
|---|
| 2025.11.14 | ₩49,380 | ₩49,862 | ₩48,844 | ₩49,072 | -0.62% | 173.8만 |
|---|
| 2025.11.13 | ₩49,407 | ₩49,822 | ₩48,857 | ₩49,112 | -0.60% | 143.2만 |
|---|
| 2025.11.12 | ₩49,715 | ₩50,184 | ₩49,326 | ₩49,420 | -0.59% | 165.7만 |
|---|
| 2025.11.11 | ₩49,541 | ₩50,090 | ₩49,313 | ₩49,929 | +0.78% | 114.4만 |
|---|
| 2025.11.10 | ₩49,688 | ₩50,023 | ₩48,361 | ₩49,085 | -1.21% | 206.2만 |
|---|
| 2025.11.07 | ₩49,835 | ₩50,318 | ₩49,500 | ₩50,304 | +0.94% | 198만 |
|---|
| 2025.11.06 | ₩50,345 | ₩50,599 | ₩49,487 | ₩49,554 | -1.57% | 154.9만 |
|---|
| 2025.11.05 | ₩50,318 | ₩50,747 | ₩49,996 | ₩50,559 | +0.48% | 151.3만 |
|---|
| 2025.11.04 | ₩49,353 | ₩50,532 | ₩49,246 | ₩50,130 | +1.57% | 326만 |
|---|
| 2025.11.03 | ₩49,902 | ₩50,479 | ₩48,924 | ₩49,581 | -0.64% | 385.8만 |
|---|
| 2025.10.31 | ₩52,609 | ₩52,609 | ₩49,768 | ₩50,479 | -4.05% | 448.8만 |
|---|
| 2025.10.30 | ₩53,346 | ₩54,056 | ₩52,020 | ₩52,341 | -1.88% | 276.1만 |
|---|
| 2025.10.29 | ₩54,994 | ₩55,477 | ₩53,467 | ₩53,708 | -2.34% | 167.8만 |
|---|
| 2025.10.28 | ₩55,705 | ₩55,772 | ₩54,713 | ₩55,383 | -0.58% | 147.7만 |
|---|
| 2025.10.27 | ₩56,227 | ₩56,442 | ₩55,731 | ₩55,852 | -0.67% | 194.7만 |
|---|
| 2025.10.24 | ₩56,495 | ₩56,937 | ₩56,254 | ₩56,361 | -0.24% | 171만 |
|---|
| 2025.10.23 | ₩56,710 | ₩56,991 | ₩55,731 | ₩56,147 | -0.99% | 178.6만 |
|---|
| 2025.10.22 | ₩56,455 | ₩57,018 | ₩56,254 | ₩56,736 | +0.50% | 242.2만 |
|---|
| 2025.10.21 | ₩56,669 | ₩57,138 | ₩56,401 | ₩56,455 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩56,683 | ₩56,951 | ₩56,214 | ₩56,643 | -0.07% | 103.1만 |
|---|
| 2025.10.17 | ₩56,321 | ₩56,589 | ₩55,785 | ₩56,482 | +0.29% | 158.6만 |
|---|
| 2025.10.16 | ₩55,316 | ₩56,281 | ₩54,994 | ₩56,093 | +1.41% | 199.1만 |
|---|
| 2025.10.15 | ₩54,887 | ₩55,973 | ₩54,793 | ₩55,088 | +0.37% | 160.7만 |
|---|
| 2025.10.14 | ₩53,922 | ₩55,182 | ₩53,842 | ₩54,807 | +1.64% | 141.2만 |
|---|
| 2025.10.13 | ₩53,145 | ₩54,070 | ₩52,743 | ₩53,936 | +1.49% | 147.2만 |
|---|
| 2025.10.10 | ₩53,507 | ₩53,547 | ₩52,690 | ₩52,703 | -1.50% | 156.2만 |
|---|