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 | ₩50,581 | ₩50,970 | ₩50,300 | ₩50,930 | +0.69% | 189.6만 |
| 2026.10.08 | ₩49,937 | ₩50,420 | ₩49,522 | ₩50,313 | +0.75% | 288만 |
| 2026.10.07 | ₩50,662 | ₩50,675 | ₩49,924 | ₩49,937 | -1.43% | 232.7만 |
| 2026.10.06 | ₩50,165 | ₩51,064 | ₩50,045 | ₩50,648 | +0.96% | 261.4만 |
| 2026.10.05 | ₩50,232 | ₩50,702 | ₩49,870 | ₩49,884 | -0.69% | 321.1만 |
| 2026.10.02 | ₩50,688 | ₩51,332 | ₩50,313 | ₩50,326 | -0.71% | 299.8만 |
| 2026.10.01 | ₩49,790 | ₩50,501 | ₩49,226 | ₩50,340 | +1.10% | 293.2만 |
| 2026.09.30 | ₩50,957 | ₩50,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,407 |
| -1.08% |
| 228.9만 |
| 2026.09.29 | ₩49,991 | ₩50,863 | ₩49,763 | ₩50,796 | +1.61% | 303.4만 |
|---|
| 2026.09.28 | ₩50,715 | ₩50,917 | ₩49,911 | ₩50,152 | -1.11% | 282.1만 |
|---|
| 2026.09.25 | ₩50,528 | ₩50,943 | ₩50,139 | ₩50,729 | +0.40% | 261.6만 |
|---|
| 2026.09.24 | ₩51,292 | ₩51,493 | ₩50,313 | ₩50,447 | -1.65% | 281만 |
|---|
| 2026.09.23 | ₩51,520 | ₩51,681 | ₩51,010 | ₩51,158 | -0.70% | 381.9만 |
|---|
| 2026.09.22 | ₩53,438 | ₩53,680 | ₩51,721 | ₩51,721 | -3.21% | 339.1만 |
|---|
| 2026.09.21 | ₩53,398 | ₩53,532 | ₩52,955 | ₩53,277 | -0.23% | 241.3만 |
|---|
| 2026.09.18 | ₩53,586 | ₩54,109 | ₩52,969 | ₩53,049 | -1.00% | 665.5만 |
|---|
| 2026.09.17 | ₩53,666 | ₩53,975 | ₩53,411 | ₩53,908 | +0.45% | 182만 |
|---|
| 2026.09.16 | ₩53,411 | ₩54,149 | ₩52,955 | ₩53,237 | -0.33% | 265.5만 |
|---|
| 2026.09.15 | ₩53,103 | ₩53,854 | ₩52,821 | ₩53,559 | +0.86% | 264.2만 |
|---|
| 2026.09.14 | ₩53,277 | ₩53,733 | ₩52,674 | ₩53,277 | 0.00% | 279.9만 |
|---|
| 2026.09.11 | ₩52,808 | ₩53,049 | ₩52,164 | ₩53,036 | +0.43% | 259.7만 |
|---|
| 2026.09.10 | ₩52,298 | ₩52,647 | ₩51,949 | ₩52,419 | +0.23% | 321.2만 |
|---|
| 2026.09.09 | ₩53,250 | ₩53,291 | ₩52,016 | ₩52,164 | -2.04% | 246.9만 |
|---|
| 2026.09.08 | ₩52,835 | ₩53,452 | ₩52,540 | ₩53,197 | +0.69% | 263.1만 |
|---|
| 2026.09.04 | ₩52,942 | ₩53,934 | ₩52,928 | ₩52,982 | +0.08% | 154.8만 |
|---|
| 2026.09.03 | ₩53,411 | ₩53,411 | ₩52,754 | ₩53,317 | -0.18% | 163.2만 |
|---|
| 2026.09.02 | ₩53,237 | ₩53,277 | ₩52,472 | ₩52,928 | -0.58% | 209.7만 |
|---|
| 2026.09.01 | ₩53,250 | ₩53,666 | ₩52,875 | ₩53,291 | +0.08% | 230.6만 |
|---|
| 2026.08.31 | ₩53,559 | ₩53,599 | ₩52,660 | ₩53,277 | -0.53% | 431.4만 |
|---|
| 2026.08.28 | ₩53,881 | ₩53,961 | ₩53,572 | ₩53,680 | -0.37% | 129.2만 |
|---|
| 2026.08.27 | ₩54,042 | ₩54,176 | ₩53,613 | ₩53,613 | -0.79% | 133.2만 |
|---|
| 2026.08.26 | ₩54,458 | ₩55,879 | ₩54,243 | ₩54,270 | -0.34% | 191.9만 |
|---|
| 2026.08.25 | ₩54,994 | ₩55,128 | ₩54,216 | ₩54,484 | -0.93% | 153만 |
|---|
| 2026.08.24 | ₩54,967 | ₩55,182 | ₩54,176 | ₩54,873 | -0.17% | 184.2만 |
|---|
| 2026.08.21 | ₩55,329 | ₩55,410 | ₩54,726 | ₩54,847 | -0.87% | 157.5만 |
|---|
| 2026.08.20 | ₩55,423 | ₩55,920 | ₩55,155 | ₩55,236 | -0.34% | 162.6만 |
|---|
| 2026.08.19 | ₩55,477 | ₩56,014 | ₩55,423 | ₩55,611 | +0.24% | 169.5만 |
|---|
| 2026.08.18 | ₩55,920 | ₩55,933 | ₩54,914 | ₩54,940 | -1.75% | 152.5만 |
|---|
| 2026.08.17 | ₩55,370 | ₩55,638 | ₩54,847 | ₩55,182 | -0.34% | 149.6만 |
|---|
| 2026.08.14 | ₩55,611 | ₩56,376 | ₩55,611 | ₩55,638 | +0.05% | 184.9만 |
|---|
| 2026.08.13 | ₩55,517 | ₩56,282 | ₩55,423 | ₩56,000 | +0.87% | 210.1만 |
|---|
| 2026.08.12 | ₩54,726 | ₩55,705 | ₩54,592 | ₩55,289 | +1.03% | 253만 |
|---|
| 2026.08.11 | ₩54,793 | ₩55,370 | ₩54,565 | ₩54,780 | -0.02% | 109만 |
|---|
| 2026.08.10 | ₩55,504 | ₩55,517 | ₩54,377 | ₩54,981 | -0.94% | 190.7만 |
|---|
| 2026.08.07 | ₩56,134 | ₩56,966 | ₩55,799 | ₩56,027 | -0.19% | 110.3만 |
|---|
| 2026.08.06 | ₩56,805 | ₩56,885 | ₩55,973 | ₩56,134 | -1.18% | 239.6만 |
|---|
| 2026.08.05 | ₩56,335 | ₩56,443 | ₩55,665 | ₩56,268 | -0.12% | 159.2만 |
|---|
| 2026.08.04 | ₩55,933 | ₩56,389 | ₩55,316 | ₩56,174 | +0.43% | 234.2만 |
|---|
| 2026.08.03 | ₩55,893 | ₩56,711 | ₩55,718 | ₩56,121 | +0.41% | 221.6만 |
|---|
| 2026.07.31 | ₩56,416 | ₩56,416 | ₩54,471 | ₩55,611 | -1.43% | 345.2만 |
|---|
| 2026.07.30 | ₩56,335 | ₩56,510 | ₩54,323 | ₩55,316 | -1.81% | 372.9만 |
|---|
| 2026.07.29 | ₩57,180 | ₩57,730 | ₩56,805 | ₩56,912 | -0.47% | 295.5만 |
|---|
| 2026.07.28 | ₩57,355 | ₩58,026 | ₩56,926 | ₩57,006 | -0.61% | 367.8만 |
|---|
| 2026.07.27 | ₩56,429 | ₩57,516 | ₩56,376 | ₩56,711 | +0.50% | 242.9만 |
|---|
| 2026.07.24 | ₩55,370 | ₩56,563 | ₩55,370 | ₩56,456 | +1.96% | 277.4만 |
|---|
| 2026.07.23 | ₩54,820 | ₩55,732 | ₩54,766 | ₩55,008 | +0.34% | 201.9만 |
|---|
| 2026.07.22 | ₩54,994 | ₩55,222 | ₩54,659 | ₩55,155 | +0.29% | 188.2만 |
|---|
| 2026.07.21 | ₩55,665 | ₩55,960 | ₩54,820 | ₩54,873 | -1.42% | 200.7만 |
|---|
| 2026.07.20 | ₩55,987 | ₩56,081 | ₩55,329 | ₩55,772 | -0.38% | 149.1만 |
|---|
| 2026.07.17 | ₩56,711 | ₩57,543 | ₩56,027 | ₩56,188 | -0.92% | 284.6만 |
|---|
| 2026.07.16 | ₩54,404 | ₩56,470 | ₩54,364 | ₩56,429 | +3.72% | 242.5만 |
|---|
| 2026.07.15 | ₩54,766 | ₩55,450 | ₩54,095 | ₩54,270 | -0.91% | 261만 |
|---|
| 2026.07.14 | ₩54,780 | ₩54,820 | ₩54,122 | ₩54,350 | -0.78% | 247.3만 |
|---|
| 2026.07.13 | ₩53,841 | ₩54,699 | ₩53,841 | ₩54,471 | +1.17% | 110.9만 |
|---|
| 2026.07.10 | ₩54,605 | ₩54,619 | ₩53,465 | ₩53,908 | -1.28% | 134.6만 |
|---|
| 2026.07.09 | ₩53,800 | ₩54,149 | ₩53,264 | ₩53,371 | -0.80% | 146.6만 |
|---|
| 2026.07.08 | ₩54,565 | ₩54,565 | ₩53,398 | ₩53,572 | -1.82% | 160.7만 |
|---|
| 2026.07.07 | ₩54,565 | ₩55,397 | ₩54,189 | ₩54,833 | +0.49% | 157.2만 |
|---|
| 2026.07.06 | ₩54,873 | ₩54,873 | ₩53,559 | ₩53,961 | -1.66% | 172.8만 |
|---|
| 2026.07.02 | ₩54,337 | ₩55,061 | ₩54,230 | ₩54,967 | +1.16% | 195.2만 |
|---|
| 2026.07.01 | ₩52,647 | ₩53,921 | ₩52,593 | ₩53,827 | +2.24% | 243.9만 |
|---|
| 2026.06.30 | ₩54,069 | ₩54,230 | ₩53,344 | ₩53,344 | -1.34% | 246.9만 |
|---|
| 2026.06.29 | ₩55,021 | ₩55,021 | ₩54,216 | ₩54,592 | -0.78% | 182.7만 |
|---|
| 2026.06.26 | ₩54,739 | ₩55,383 | ₩54,686 | ₩55,356 | +1.13% | 236만 |
|---|
| 2026.06.25 | ₩54,578 | ₩54,981 | ₩53,545 | ₩54,525 | -0.10% | 186.3만 |
|---|
| 2026.06.24 | ₩55,075 | ₩55,329 | ₩54,028 | ₩54,444 | -1.14% | 221.2만 |
|---|
| 2026.06.23 | ₩54,592 | ₩55,182 | ₩54,391 | ₩54,793 | +0.37% | 214.4만 |
|---|
| 2026.06.22 | ₩54,163 | ₩54,739 | ₩54,042 | ₩54,310 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩54,699 | ₩54,914 | ₩54,230 | ₩54,484 | -0.39% | 263.6만 |
|---|
| 2026.06.17 | ₩54,967 | ₩55,048 | ₩53,532 | ₩53,787 | -2.15% | 184.2만 |
|---|
| 2026.06.16 | ₩55,651 | ₩56,121 | ₩55,021 | ₩55,262 | -0.70% | 183.7만 |
|---|
| 2026.06.15 | ₩56,590 | ₩56,684 | ₩55,370 | ₩55,423 | -2.06% | 150.4만 |
|---|
| 2026.06.12 | ₩56,456 | ₩56,765 | ₩55,893 | ₩56,188 | -0.48% | 151만 |
|---|
| 2026.06.11 | ₩56,228 | ₩56,443 | ₩55,437 | ₩55,960 | -0.48% | 134만 |
|---|
| 2026.06.10 | ₩56,215 | ₩57,167 | ₩55,866 | ₩55,906 | -0.55% | 216.4만 |
|---|
| 2026.06.09 | ₩54,283 | ₩56,081 | ₩54,095 | ₩55,920 | +3.01% | 284만 |
|---|
| 2026.06.08 | ₩54,095 | ₩54,230 | ₩53,545 | ₩53,881 | -0.40% | 339.5만 |
|---|
| 2026.06.05 | ₩53,452 | ₩54,444 | ₩53,344 | ₩54,069 | +1.15% | 262.4만 |
|---|
| 2026.06.04 | ₩53,304 | ₩53,894 | ₩52,875 | ₩53,653 | +0.65% | 198.6만 |
|---|
| 2026.06.03 | ₩52,781 | ₩53,613 | ₩52,419 | ₩52,446 | -0.64% | 305.8만 |
|---|
| 2026.06.02 | ₩52,727 | ₩53,197 | ₩52,379 | ₩52,888 | +0.31% | 186.8만 |
|---|
| 2026.06.01 | ₩53,063 | ₩53,385 | ₩52,513 | ₩52,754 | -0.58% | 180.1만 |
|---|
| 2026.05.29 | ₩54,069 | ₩54,391 | ₩53,626 | ₩53,653 | -0.77% | 204.7만 |
|---|
| 2026.05.28 | ₩53,613 | ₩54,672 | ₩53,277 | ₩54,377 | +1.43% | 216만 |
|---|
| 2026.05.27 | ₩53,921 | ₩54,256 | ₩53,492 | ₩53,653 | -0.50% | 220.5만 |
|---|
| 2026.05.26 | ₩53,814 | ₩54,082 | ₩53,505 | ₩53,599 | -0.40% | 154.5만 |
|---|
| 2026.05.22 | ₩53,988 | ₩54,270 | ₩53,398 | ₩53,747 | -0.45% | 136.5만 |
|---|
| 2026.05.21 | ₩52,835 | ₩53,894 | ₩52,285 | ₩53,800 | +1.83% | 150.2만 |
|---|
| 2026.05.20 | ₩52,499 | ₩53,398 | ₩52,177 | ₩53,157 | +1.25% | 190.3만 |
|---|
| 2026.05.19 | ₩51,976 | ₩52,379 | ₩51,292 | ₩52,258 | +0.54% | 186.7만 |
|---|
| 2026.05.18 | ₩51,614 | ₩52,379 | ₩51,332 | ₩52,218 | +1.17% | 161만 |
|---|
| 2026.05.15 | ₩53,103 | ₩53,130 | ₩51,359 | ₩51,453 | -3.11% | 212.4만 |
|---|
| 2026.05.14 | ₩53,961 | ₩54,230 | ₩53,130 | ₩53,170 | -1.47% | 200.2만 |
|---|
| 2026.05.13 | ₩54,659 | ₩54,659 | ₩53,224 | ₩53,505 | -2.11% | 161.8만 |
|---|
| 2026.05.12 | ₩54,793 | ₩55,142 | ₩53,867 | ₩54,914 | +0.22% | 222만 |
|---|
| 2026.05.11 | ₩54,458 | ₩54,967 | ₩54,176 | ₩54,753 | +0.54% | 189.5만 |
|---|
| 2026.05.08 | ₩54,042 | ₩54,578 | ₩53,854 | ₩54,270 | +0.42% | 170.3만 |
|---|
| 2026.05.07 | ₩53,787 | ₩54,404 | ₩53,465 | ₩53,988 | +0.37% | 241.3만 |
|---|
| 2026.05.06 | ₩53,063 | ₩54,619 | ₩52,821 | ₩54,028 | +1.82% | 257.8만 |
|---|
| 2026.05.05 | ₩52,513 | ₩52,902 | ₩52,137 | ₩52,540 | +0.05% | 168.9만 |
|---|
| 2026.05.04 | ₩53,519 | ₩53,841 | ₩52,298 | ₩52,379 | -2.13% | 295.2만 |
|---|
| 2026.05.01 | ₩55,075 | ₩55,075 | ₩53,559 | ₩53,841 | -2.24% | 350만 |
|---|
| 2026.04.30 | ₩53,371 | ₩54,404 | ₩53,143 | ₩54,297 | +1.73% | 251.9만 |
|---|
| 2026.04.29 | ₩52,848 | ₩53,465 | ₩52,566 | ₩53,264 | +0.79% | 290.3만 |
|---|
| 2026.04.28 | ₩52,714 | ₩53,157 | ₩51,815 | ₩53,116 | +0.76% | 375만 |
|---|
| 2026.04.27 | ₩53,049 | ₩53,545 | ₩52,325 | ₩52,365 | -1.29% | 140.3만 |
|---|
| 2026.04.24 | ₩53,304 | ₩53,800 | ₩53,022 | ₩53,036 | -0.50% | 237.8만 |
|---|
| 2026.04.23 | ₩52,674 | ₩53,492 | ₩52,647 | ₩53,371 | +1.32% | 245.1만 |
|---|
| 2026.04.22 | ₩53,411 | ₩53,425 | ₩52,137 | ₩52,432 | -1.83% | 240.3만 |
|---|
| 2026.04.21 | ₩54,015 | ₩54,323 | ₩53,022 | ₩53,103 | -1.69% | 163.6만 |
|---|
| 2026.04.20 | ₩53,143 | ₩53,988 | ₩52,982 | ₩53,988 | +1.59% | 204.1만 |
|---|
| 2026.04.17 | ₩52,593 | ₩54,028 | ₩52,553 | ₩53,385 | +1.50% | 239.4만 |
|---|
| 2026.04.16 | ₩52,164 | ₩52,727 | ₩52,164 | ₩52,446 | +0.54% | 152.4만 |
|---|
| 2026.04.15 | ₩52,848 | ₩52,848 | ₩51,896 | ₩52,244 | -1.14% | 187.3만 |
|---|
| 2026.04.14 | ₩52,191 | ₩53,197 | ₩52,151 | ₩53,130 | +1.80% | 183.5만 |
|---|
| 2026.04.13 | ₩51,949 | ₩52,379 | ₩51,480 | ₩52,352 | +0.77% | 168.9만 |
|---|
| 2026.04.10 | ₩52,137 | ₩52,593 | ₩51,936 | ₩52,151 | +0.03% | 133.3만 |
|---|
| 2026.04.09 | ₩51,238 | ₩52,352 | ₩51,051 | ₩52,110 | +1.70% | 186.4만 |
|---|
| 2026.04.08 | ₩50,729 | ₩51,748 | ₩50,635 | ₩51,601 | +1.72% | 326.7만 |
|---|
| 2026.04.07 | ₩49,857 | ₩50,635 | ₩49,575 | ₩49,964 | +0.22% | 180.5만 |
|---|
| 2026.04.06 | ₩49,817 | ₩50,313 | ₩49,562 | ₩49,897 | +0.16% | 168.7만 |
|---|
| 2026.04.02 | ₩49,240 | ₩49,991 | ₩48,757 | ₩49,884 | +1.31% | 316.2만 |
|---|
| 2026.04.01 | ₩48,328 | ₩49,374 | ₩48,328 | ₩48,998 | +1.39% | 288.4만 |
|---|
| 2026.03.31 | ₩48,891 | ₩49,294 | ₩48,006 | ₩49,159 | +0.55% | 296.8만 |
|---|
| 2026.03.30 | ₩48,837 | ₩49,280 | ₩47,979 | ₩48,153 | -1.40% | 221.9만 |
|---|
| 2026.03.27 | ₩48,542 | ₩48,931 | ₩48,100 | ₩48,234 | -0.64% | 184.6만 |
|---|
| 2026.03.26 | ₩48,301 | ₩49,159 | ₩48,288 | ₩48,596 | +0.61% | 172만 |
|---|
| 2026.03.25 | ₩48,878 | ₩49,173 | ₩47,885 | ₩48,556 | -0.66% | 193만 |
|---|
| 2026.03.24 | ₩49,454 | ₩49,522 | ₩48,609 | ₩48,650 | -1.63% | 283.5만 |
|---|
| 2026.03.23 | ₩49,937 | ₩50,621 | ₩49,320 | ₩49,830 | -0.21% | 143.8만 |
|---|
| 2026.03.20 | ₩50,943 | ₩51,158 | ₩48,797 | ₩49,213 | -3.40% | 388.3만 |
|---|
| 2026.03.19 | ₩51,212 | ₩51,601 | ₩50,890 | ₩51,265 | +0.10% | 240만 |
|---|
| 2026.03.18 | ₩52,392 | ₩52,714 | ₩51,453 | ₩51,520 | -1.66% | 318.1만 |
|---|
| 2026.03.17 | ₩52,499 | ₩53,908 | ₩52,392 | ₩52,419 | -0.15% | 432.3만 |
|---|
| 2026.03.16 | ₩52,660 | ₩53,572 | ₩52,030 | ₩52,110 | -1.04% | 516.7만 |
|---|
| 2026.03.13 | ₩52,083 | ₩52,311 | ₩51,453 | ₩51,842 | -0.46% | 173.5만 |
|---|
| 2026.03.12 | ₩51,574 | ₩51,990 | ₩50,984 | ₩51,252 | -0.62% | 184.4만 |
|---|
| 2026.03.11 | ₩53,210 | ₩53,224 | ₩51,654 | ₩51,963 | -2.34% | 190.5만 |
|---|
| 2026.03.10 | ₩53,492 | ₩54,498 | ₩53,076 | ₩53,626 | +0.25% | 211.4만 |
|---|
| 2026.03.09 | ₩53,626 | ₩53,774 | ₩52,392 | ₩53,760 | +0.25% | 207만 |
|---|
| 2026.03.06 | ₩54,149 | ₩54,149 | ₩53,317 | ₩53,934 | -0.40% | 196.6만 |
|---|
| 2026.03.05 | ₩54,431 | ₩54,806 | ₩53,921 | ₩54,337 | -0.17% | 220.4만 |
|---|
| 2026.03.04 | ₩54,981 | ₩55,182 | ₩53,961 | ₩55,155 | +0.32% | 241.4만 |
|---|
| 2026.03.03 | ₩55,115 | ₩55,531 | ₩54,028 | ₩55,075 | -0.07% | 232.6만 |
|---|
| 2026.03.02 | ₩54,780 | ₩56,429 | ₩54,605 | ₩56,121 | +2.45% | 244.9만 |
|---|
| 2026.02.27 | ₩53,063 | ₩55,879 | ₩52,861 | ₩55,182 | +3.99% | 350.3만 |
|---|
| 2026.02.26 | ₩53,519 | ₩54,270 | ₩53,116 | ₩53,934 | +0.78% | 317.5만 |
|---|
| 2026.02.25 | ₩53,693 | ₩53,921 | ₩52,768 | ₩53,264 | -0.80% | 209.8만 |
|---|
| 2026.02.24 | ₩53,250 | ₩53,841 | ₩52,714 | ₩53,613 | +0.68% | 191.4만 |
|---|
| 2026.02.23 | ₩52,875 | ₩54,337 | ₩52,875 | ₩53,197 | +0.61% | 246만 |
|---|
| 2026.02.20 | ₩52,070 | ₩54,122 | ₩51,896 | ₩54,055 | +3.81% | 227.2만 |
|---|
| 2026.02.19 | ₩51,990 | ₩52,231 | ₩51,359 | ₩51,855 | -0.26% | 241.8만 |
|---|
| 2026.02.18 | ₩52,110 | ₩52,392 | ₩51,788 | ₩51,882 | -0.44% | 292.8만 |
|---|
| 2026.02.17 | ₩52,499 | ₩52,727 | ₩51,896 | ₩52,110 | -0.74% | 261.8만 |
|---|
| 2026.02.13 | ₩51,547 | ₩52,499 | ₩50,863 | ₩52,218 | +1.30% | 270.5만 |
|---|
| 2026.02.12 | ₩51,869 | ₩52,392 | ₩51,010 | ₩51,708 | -0.31% | 364.2만 |
|---|
| 2026.02.11 | ₩51,614 | ₩51,842 | ₩50,997 | ₩51,788 | +0.34% | 272만 |
|---|
| 2026.02.10 | ₩51,359 | ₩51,949 | ₩50,139 | ₩51,627 | +0.52% | 419만 |
|---|
| 2026.02.09 | ₩51,466 | ₩51,708 | ₩50,903 | ₩51,185 | -0.55% | 97.6만 |
|---|
| 2026.02.06 | ₩51,721 | ₩52,151 | ₩51,332 | ₩51,493 | -0.44% | 181.2만 |
|---|
| 2026.02.05 | ₩51,708 | ₩51,855 | ₩51,037 | ₩51,453 | -0.49% | 193.9만 |
|---|
| 2026.02.04 | ₩51,305 | ₩52,566 | ₩51,305 | ₩52,164 | +1.67% | 224만 |
|---|
| 2026.02.03 | ₩49,629 | ₩51,279 | ₩49,629 | ₩50,970 | +2.70% | 233.9만 |
|---|
| 2026.02.02 | ₩50,313 | ₩50,595 | ₩49,669 | ₩49,696 | -1.23% | 200.4만 |
|---|
| 2026.01.30 | ₩50,286 | ₩50,474 | ₩49,736 | ₩50,340 | +0.11% | 310.4만 |
|---|
| 2026.01.29 | ₩49,991 | ₩50,554 | ₩49,508 | ₩50,447 | +0.91% | 196.7만 |
|---|
| 2026.01.28 | ₩50,259 | ₩50,688 | ₩49,602 | ₩49,723 | -1.07% | 190.6만 |
|---|
| 2026.01.27 | ₩50,447 | ₩50,675 | ₩50,031 | ₩50,112 | -0.66% | 132만 |
|---|
| 2026.01.26 | ₩51,010 | ₩51,359 | ₩50,460 | ₩50,501 | -1.00% | 201.7만 |
|---|
| 2026.01.23 | ₩51,882 | ₩52,043 | ₩51,171 | ₩51,292 | -1.14% | 247.3만 |
|---|
| 2026.01.22 | ₩52,338 | ₩52,593 | ₩51,507 | ₩51,842 | -0.95% | 255.9만 |
|---|
| 2026.01.21 | ₩52,311 | ₩52,633 | ₩51,493 | ₩52,285 | -0.05% | 248.5만 |
|---|
| 2026.01.20 | ₩52,110 | ₩52,674 | ₩51,896 | ₩52,151 | +0.08% | 238.8만 |
|---|
| 2026.01.16 | ₩52,311 | ₩53,358 | ₩52,204 | ₩53,130 | +1.56% | 220.8만 |
|---|
| 2026.01.15 | ₩51,990 | ₩52,754 | ₩51,654 | ₩52,499 | +0.98% | 161.1만 |
|---|
| 2026.01.14 | ₩50,595 | ₩51,990 | ₩50,514 | ₩51,909 | +2.60% | 161.2만 |
|---|
| 2026.01.13 | ₩50,836 | ₩51,010 | ₩49,508 | ₩50,608 | -0.45% | 220.1만 |
|---|
| 2026.01.12 | ₩50,675 | ₩51,305 | ₩50,407 | ₩50,836 | +0.32% | 298.5만 |
|---|
| 2026.01.09 | ₩49,736 | ₩50,796 | ₩49,548 | ₩50,541 | +1.62% | 298.9만 |
|---|
| 2026.01.08 | ₩48,448 | ₩49,803 | ₩48,288 | ₩49,709 | +2.60% | 220.4만 |
|---|
| 2026.01.07 | ₩49,133 | ₩49,294 | ₩48,502 | ₩48,730 | -0.82% | 232.6만 |
|---|
| 2026.01.06 | ₩47,469 | ₩49,133 | ₩47,268 | ₩48,878 | +2.97% | 328.2만 |
|---|
| 2026.01.05 | ₩47,322 | ₩48,127 | ₩47,067 | ₩47,617 | +0.62% | 273.9만 |
|---|
| 2026.01.02 | ₩47,617 | ₩47,630 | ₩47,067 | ₩47,483 | -0.28% | 220.4만 |
|---|
| 2025.12.31 | ₩48,703 | ₩48,824 | ₩48,220 | ₩48,355 | -0.72% | 161.4만 |
|---|
| 2025.12.30 | ₩48,247 | ₩48,784 | ₩48,140 | ₩48,703 | +0.95% | 269.2만 |
|---|
| 2025.12.29 | ₩48,314 | ₩48,368 | ₩47,899 | ₩48,247 | -0.14% | 215.9만 |
|---|
| 2025.12.26 | ₩48,006 | ₩48,180 | ₩47,657 | ₩48,153 | +0.31% | 201.3만 |
|---|
| 2025.12.24 | ₩47,402 | ₩48,167 | ₩47,282 | ₩48,073 | +1.41% | 188.4만 |
|---|
| 2025.12.23 | ₩47,952 | ₩48,100 | ₩47,335 | ₩47,429 | -1.09% | 212.2만 |
|---|
| 2025.12.22 | ₩47,630 | ₩48,180 | ₩47,483 | ₩47,939 | +0.65% | 227.7만 |
|---|
| 2025.12.19 | ₩47,992 | ₩48,274 | ₩47,711 | ₩47,711 | -0.59% | 498.4만 |
|---|
| 2025.12.18 | ₩48,677 | ₩48,784 | ₩47,912 | ₩48,220 | -0.94% | 301.8만 |
|---|
| 2025.12.17 | ₩48,086 | ₩48,837 | ₩47,952 | ₩48,569 | +1.00% | 266만 |
|---|
| 2025.12.16 | ₩49,079 | ₩49,200 | ₩47,952 | ₩48,006 | -2.19% | 243.3만 |
|---|
| 2025.12.15 | ₩49,280 | ₩49,602 | ₩48,717 | ₩49,025 | -0.52% | 227.9만 |
|---|
| 2025.12.12 | ₩49,240 | ₩49,428 | ₩48,918 | ₩48,985 | -0.52% | 163.3만 |
|---|
| 2025.12.11 | ₩48,703 | ₩49,133 | ₩48,274 | ₩48,851 | +0.30% | 244.6만 |
|---|
| 2025.12.10 | ₩47,764 | ₩48,489 | ₩47,724 | ₩48,328 | +1.18% | 273.1만 |
|---|
| 2025.12.09 | ₩48,878 | ₩49,226 | ₩47,697 | ₩47,697 | -2.41% | 204.1만 |
|---|
| 2025.12.08 | ₩49,133 | ₩49,320 | ₩48,435 | ₩48,690 | -0.90% | 154.1만 |
|---|
| 2025.12.05 | ₩48,864 | ₩49,495 | ₩48,864 | ₩49,133 | +0.55% | 195.3만 |
|---|
| 2025.12.04 | ₩49,535 | ₩49,897 | ₩49,267 | ₩49,374 | -0.32% | 141.8만 |
|---|
| 2025.12.03 | ₩49,897 | ₩50,420 | ₩49,495 | ₩49,642 | -0.51% | 163.4만 |
|---|
| 2025.12.02 | ₩49,776 | ₩49,790 | ₩49,106 | ₩49,723 | -0.11% | 200.6만 |
|---|
| 2025.12.01 | ₩49,401 | ₩50,045 | ₩48,998 | ₩49,548 | +0.30% | 123.6만 |
|---|
| 2025.11.28 | ₩49,937 | ₩50,326 | ₩49,870 | ₩49,937 | 0.00% | 71.9만 |
|---|
| 2025.11.26 | ₩49,374 | ₩50,407 | ₩49,159 | ₩50,098 | +1.47% | 178만 |
|---|
| 2025.11.25 | ₩48,998 | ₩49,924 | ₩48,998 | ₩49,535 | +1.09% | 143.9만 |
|---|
| 2025.11.24 | ₩48,703 | ₩49,106 | ₩48,422 | ₩48,677 | -0.06% | 330.6만 |
|---|
| 2025.11.21 | ₩48,194 | ₩49,200 | ₩48,033 | ₩48,650 | +0.95% | 179만 |
|---|
| 2025.11.20 | ₩48,314 | ₩48,502 | ₩47,738 | ₩47,791 | -1.08% | 173.7만 |
|---|
| 2025.11.19 | ₩48,583 | ₩48,784 | ₩47,510 | ₩48,100 | -0.99% | 175.2만 |
|---|
| 2025.11.18 | ₩48,288 | ₩48,703 | ₩47,845 | ₩48,677 | +0.81% | 167.2만 |
|---|
| 2025.11.17 | ₩49,119 | ₩49,441 | ₩48,288 | ₩48,328 | -1.61% | 190.9만 |
|---|
| 2025.11.14 | ₩49,428 | ₩49,911 | ₩48,891 | ₩49,119 | -0.62% | 173.8만 |
|---|
| 2025.11.13 | ₩49,454 | ₩49,870 | ₩48,905 | ₩49,159 | -0.60% | 143.2만 |
|---|
| 2025.11.12 | ₩49,763 | ₩50,232 | ₩49,374 | ₩49,468 | -0.59% | 165.7만 |
|---|
| 2025.11.11 | ₩49,589 | ₩50,139 | ₩49,361 | ₩49,978 | +0.78% | 114.4만 |
|---|
| 2025.11.10 | ₩49,736 | ₩50,071 | ₩48,408 | ₩49,133 | -1.21% | 206.2만 |
|---|
| 2025.11.07 | ₩49,884 | ₩50,367 | ₩49,548 | ₩50,353 | +0.94% | 198만 |
|---|
| 2025.11.06 | ₩50,393 | ₩50,648 | ₩49,535 | ₩49,602 | -1.57% | 154.9만 |
|---|
| 2025.11.05 | ₩50,367 | ₩50,796 | ₩50,045 | ₩50,608 | +0.48% | 151.3만 |
|---|
| 2025.11.04 | ₩49,401 | ₩50,581 | ₩49,294 | ₩50,179 | +1.57% | 326만 |
|---|
| 2025.11.03 | ₩49,951 | ₩50,528 | ₩48,972 | ₩49,629 | -0.64% | 385.8만 |
|---|
| 2025.10.31 | ₩52,660 | ₩52,660 | ₩49,817 | ₩50,528 | -4.05% | 448.8만 |
|---|
| 2025.10.30 | ₩53,398 | ₩54,109 | ₩52,070 | ₩52,392 | -1.88% | 276.1만 |
|---|
| 2025.10.29 | ₩55,048 | ₩55,531 | ₩53,519 | ₩53,760 | -2.34% | 167.8만 |
|---|
| 2025.10.28 | ₩55,759 | ₩55,826 | ₩54,766 | ₩55,437 | -0.58% | 147.7만 |
|---|
| 2025.10.27 | ₩56,282 | ₩56,496 | ₩55,785 | ₩55,906 | -0.67% | 194.7만 |
|---|
| 2025.10.24 | ₩56,550 | ₩56,993 | ₩56,309 | ₩56,416 | -0.24% | 171만 |
|---|
| 2025.10.23 | ₩56,765 | ₩57,046 | ₩55,785 | ₩56,201 | -0.99% | 178.6만 |
|---|
| 2025.10.22 | ₩56,510 | ₩57,073 | ₩56,309 | ₩56,791 | +0.50% | 242.2만 |
|---|
| 2025.10.21 | ₩56,724 | ₩57,194 | ₩56,456 | ₩56,510 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩56,738 | ₩57,006 | ₩56,268 | ₩56,698 | -0.07% | 103.1만 |
|---|
| 2025.10.17 | ₩56,376 | ₩56,644 | ₩55,839 | ₩56,537 | +0.29% | 158.6만 |
|---|
| 2025.10.16 | ₩55,370 | ₩56,335 | ₩55,048 | ₩56,148 | +1.41% | 199.1만 |
|---|
| 2025.10.15 | ₩54,940 | ₩56,027 | ₩54,847 | ₩55,142 | +0.37% | 160.7만 |
|---|
| 2025.10.14 | ₩53,975 | ₩55,236 | ₩53,894 | ₩54,860 | +1.64% | 141.2만 |
|---|
| 2025.10.13 | ₩53,197 | ₩54,122 | ₩52,794 | ₩53,988 | +1.49% | 147.2만 |
|---|
| 2025.10.10 | ₩53,559 | ₩53,599 | ₩52,741 | ₩52,754 | -1.50% | 156.2만 |
|---|