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 | ₩50,560 | ₩50,949 | ₩50,279 | ₩50,909 | +0.69% | 189.6만 |
| 2026.10.08 | ₩49,916 | ₩50,399 | ₩49,501 | ₩50,292 | +0.75% | 288만 |
| 2026.10.07 | ₩50,641 | ₩50,654 | ₩49,903 | ₩49,916 | -1.43% | 232.7만 |
| 2026.10.06 | ₩50,144 | ₩51,043 | ₩50,024 | ₩50,627 | +0.96% | 261.4만 |
| 2026.10.05 | ₩50,211 | ₩50,681 | ₩49,849 | ₩49,863 | -0.69% | 321.1만 |
| 2026.10.02 | ₩50,667 | ₩51,311 | ₩50,292 | ₩50,305 | -0.71% | 299.8만 |
| 2026.10.01 | ₩49,769 | ₩50,480 | ₩49,206 | ₩50,319 | +1.10% | 293.2만 |
| 2026.09.30 | ₩50,935 | ₩50,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,386 |
| -1.08% |
| 228.9만 |
| 2026.09.29 | ₩49,970 | ₩50,842 | ₩49,742 | ₩50,775 | +1.61% | 303.4만 |
|---|
| 2026.09.28 | ₩50,694 | ₩50,895 | ₩49,890 | ₩50,131 | -1.11% | 282.1만 |
|---|
| 2026.09.25 | ₩50,506 | ₩50,922 | ₩50,118 | ₩50,708 | +0.40% | 261.6만 |
|---|
| 2026.09.24 | ₩51,271 | ₩51,472 | ₩50,292 | ₩50,426 | -1.65% | 281만 |
|---|
| 2026.09.23 | ₩51,499 | ₩51,659 | ₩50,989 | ₩51,137 | -0.70% | 381.9만 |
|---|
| 2026.09.22 | ₩53,416 | ₩53,657 | ₩51,700 | ₩51,700 | -3.21% | 339.1만 |
|---|
| 2026.09.21 | ₩53,376 | ₩53,510 | ₩52,933 | ₩53,255 | -0.23% | 241.3만 |
|---|
| 2026.09.18 | ₩53,563 | ₩54,086 | ₩52,947 | ₩53,027 | -1.00% | 665.5만 |
|---|
| 2026.09.17 | ₩53,644 | ₩53,952 | ₩53,389 | ₩53,885 | +0.45% | 182만 |
|---|
| 2026.09.16 | ₩53,389 | ₩54,126 | ₩52,933 | ₩53,215 | -0.33% | 265.5만 |
|---|
| 2026.09.15 | ₩53,081 | ₩53,832 | ₩52,799 | ₩53,537 | +0.86% | 264.2만 |
|---|
| 2026.09.14 | ₩53,255 | ₩53,711 | ₩52,652 | ₩53,255 | 0.00% | 279.9만 |
|---|
| 2026.09.11 | ₩52,786 | ₩53,027 | ₩52,142 | ₩53,014 | +0.43% | 259.7만 |
|---|
| 2026.09.10 | ₩52,276 | ₩52,625 | ₩51,928 | ₩52,397 | +0.23% | 321.2만 |
|---|
| 2026.09.09 | ₩53,228 | ₩53,268 | ₩51,995 | ₩52,142 | -2.04% | 246.9만 |
|---|
| 2026.09.08 | ₩52,813 | ₩53,429 | ₩52,518 | ₩53,175 | +0.69% | 263.1만 |
|---|
| 2026.09.04 | ₩52,920 | ₩53,912 | ₩52,906 | ₩52,960 | +0.08% | 154.8만 |
|---|
| 2026.09.03 | ₩53,389 | ₩53,389 | ₩52,732 | ₩53,295 | -0.18% | 163.2만 |
|---|
| 2026.09.02 | ₩53,215 | ₩53,255 | ₩52,451 | ₩52,906 | -0.58% | 209.7만 |
|---|
| 2026.09.01 | ₩53,228 | ₩53,644 | ₩52,853 | ₩53,268 | +0.08% | 230.6만 |
|---|
| 2026.08.31 | ₩53,537 | ₩53,577 | ₩52,638 | ₩53,255 | -0.53% | 431.4만 |
|---|
| 2026.08.28 | ₩53,858 | ₩53,939 | ₩53,550 | ₩53,657 | -0.37% | 129.2만 |
|---|
| 2026.08.27 | ₩54,019 | ₩54,153 | ₩53,590 | ₩53,590 | -0.79% | 133.2만 |
|---|
| 2026.08.26 | ₩54,435 | ₩55,856 | ₩54,220 | ₩54,247 | -0.34% | 191.9만 |
|---|
| 2026.08.25 | ₩54,971 | ₩55,105 | ₩54,194 | ₩54,462 | -0.93% | 153만 |
|---|
| 2026.08.24 | ₩54,944 | ₩55,159 | ₩54,153 | ₩54,850 | -0.17% | 184.2만 |
|---|
| 2026.08.21 | ₩55,306 | ₩55,387 | ₩54,703 | ₩54,824 | -0.87% | 157.5만 |
|---|
| 2026.08.20 | ₩55,400 | ₩55,896 | ₩55,132 | ₩55,212 | -0.34% | 162.6만 |
|---|
| 2026.08.19 | ₩55,454 | ₩55,990 | ₩55,400 | ₩55,588 | +0.24% | 169.5만 |
|---|
| 2026.08.18 | ₩55,896 | ₩55,910 | ₩54,891 | ₩54,918 | -1.75% | 152.5만 |
|---|
| 2026.08.17 | ₩55,347 | ₩55,615 | ₩54,824 | ₩55,159 | -0.34% | 149.6만 |
|---|
| 2026.08.14 | ₩55,588 | ₩56,352 | ₩55,588 | ₩55,615 | +0.05% | 184.9만 |
|---|
| 2026.08.13 | ₩55,494 | ₩56,258 | ₩55,400 | ₩55,977 | +0.87% | 210.1만 |
|---|
| 2026.08.12 | ₩54,703 | ₩55,682 | ₩54,569 | ₩55,266 | +1.03% | 253만 |
|---|
| 2026.08.11 | ₩54,770 | ₩55,347 | ₩54,542 | ₩54,757 | -0.02% | 109만 |
|---|
| 2026.08.10 | ₩55,481 | ₩55,494 | ₩54,354 | ₩54,958 | -0.94% | 190.7만 |
|---|
| 2026.08.07 | ₩56,111 | ₩56,942 | ₩55,776 | ₩56,004 | -0.19% | 110.3만 |
|---|
| 2026.08.06 | ₩56,781 | ₩56,862 | ₩55,950 | ₩56,111 | -1.18% | 239.6만 |
|---|
| 2026.08.05 | ₩56,312 | ₩56,419 | ₩55,642 | ₩56,245 | -0.12% | 159.2만 |
|---|
| 2026.08.04 | ₩55,910 | ₩56,366 | ₩55,293 | ₩56,151 | +0.43% | 234.2만 |
|---|
| 2026.08.03 | ₩55,869 | ₩56,687 | ₩55,695 | ₩56,097 | +0.41% | 221.6만 |
|---|
| 2026.07.31 | ₩56,392 | ₩56,392 | ₩54,448 | ₩55,588 | -1.43% | 345.2만 |
|---|
| 2026.07.30 | ₩56,312 | ₩56,486 | ₩54,301 | ₩55,293 | -1.81% | 372.9만 |
|---|
| 2026.07.29 | ₩57,157 | ₩57,706 | ₩56,781 | ₩56,888 | -0.47% | 295.5만 |
|---|
| 2026.07.28 | ₩57,331 | ₩58,001 | ₩56,902 | ₩56,982 | -0.61% | 367.8만 |
|---|
| 2026.07.27 | ₩56,406 | ₩57,492 | ₩56,352 | ₩56,687 | +0.50% | 242.9만 |
|---|
| 2026.07.24 | ₩55,347 | ₩56,540 | ₩55,347 | ₩56,433 | +1.96% | 277.4만 |
|---|
| 2026.07.23 | ₩54,797 | ₩55,709 | ₩54,743 | ₩54,985 | +0.34% | 201.9만 |
|---|
| 2026.07.22 | ₩54,971 | ₩55,199 | ₩54,636 | ₩55,132 | +0.29% | 188.2만 |
|---|
| 2026.07.21 | ₩55,642 | ₩55,937 | ₩54,797 | ₩54,850 | -1.42% | 200.7만 |
|---|
| 2026.07.20 | ₩55,963 | ₩56,057 | ₩55,306 | ₩55,749 | -0.38% | 149.1만 |
|---|
| 2026.07.17 | ₩56,687 | ₩57,519 | ₩56,004 | ₩56,164 | -0.92% | 284.6만 |
|---|
| 2026.07.16 | ₩54,381 | ₩56,446 | ₩54,341 | ₩56,406 | +3.72% | 242.5만 |
|---|
| 2026.07.15 | ₩54,743 | ₩55,427 | ₩54,073 | ₩54,247 | -0.91% | 261만 |
|---|
| 2026.07.14 | ₩54,757 | ₩54,797 | ₩54,100 | ₩54,328 | -0.78% | 247.3만 |
|---|
| 2026.07.13 | ₩53,818 | ₩54,676 | ₩53,818 | ₩54,448 | +1.17% | 110.9만 |
|---|
| 2026.07.10 | ₩54,582 | ₩54,596 | ₩53,443 | ₩53,885 | -1.28% | 134.6만 |
|---|
| 2026.07.09 | ₩53,778 | ₩54,126 | ₩53,242 | ₩53,349 | -0.80% | 146.6만 |
|---|
| 2026.07.08 | ₩54,542 | ₩54,542 | ₩53,376 | ₩53,550 | -1.82% | 160.7만 |
|---|
| 2026.07.07 | ₩54,542 | ₩55,373 | ₩54,167 | ₩54,810 | +0.49% | 157.2만 |
|---|
| 2026.07.06 | ₩54,850 | ₩54,850 | ₩53,537 | ₩53,939 | -1.66% | 172.8만 |
|---|
| 2026.07.02 | ₩54,314 | ₩55,038 | ₩54,207 | ₩54,944 | +1.16% | 195.2만 |
|---|
| 2026.07.01 | ₩52,625 | ₩53,899 | ₩52,571 | ₩53,805 | +2.24% | 243.9만 |
|---|
| 2026.06.30 | ₩54,046 | ₩54,207 | ₩53,322 | ₩53,322 | -1.34% | 246.9만 |
|---|
| 2026.06.29 | ₩54,998 | ₩54,998 | ₩54,194 | ₩54,569 | -0.78% | 182.7만 |
|---|
| 2026.06.26 | ₩54,716 | ₩55,360 | ₩54,663 | ₩55,333 | +1.13% | 236만 |
|---|
| 2026.06.25 | ₩54,556 | ₩54,958 | ₩53,523 | ₩54,502 | -0.10% | 186.3만 |
|---|
| 2026.06.24 | ₩55,052 | ₩55,306 | ₩54,006 | ₩54,421 | -1.14% | 221.2만 |
|---|
| 2026.06.23 | ₩54,569 | ₩55,159 | ₩54,368 | ₩54,770 | +0.37% | 214.4만 |
|---|
| 2026.06.22 | ₩54,140 | ₩54,716 | ₩54,019 | ₩54,287 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩54,676 | ₩54,891 | ₩54,207 | ₩54,462 | -0.39% | 263.6만 |
|---|
| 2026.06.17 | ₩54,944 | ₩55,025 | ₩53,510 | ₩53,764 | -2.15% | 184.2만 |
|---|
| 2026.06.16 | ₩55,628 | ₩56,097 | ₩54,998 | ₩55,239 | -0.70% | 183.7만 |
|---|
| 2026.06.15 | ₩56,567 | ₩56,661 | ₩55,347 | ₩55,400 | -2.06% | 150.4만 |
|---|
| 2026.06.12 | ₩56,433 | ₩56,741 | ₩55,869 | ₩56,164 | -0.48% | 151만 |
|---|
| 2026.06.11 | ₩56,205 | ₩56,419 | ₩55,414 | ₩55,937 | -0.48% | 134만 |
|---|
| 2026.06.10 | ₩56,191 | ₩57,143 | ₩55,843 | ₩55,883 | -0.55% | 216.4만 |
|---|
| 2026.06.09 | ₩54,261 | ₩56,057 | ₩54,073 | ₩55,896 | +3.01% | 284만 |
|---|
| 2026.06.08 | ₩54,073 | ₩54,207 | ₩53,523 | ₩53,858 | -0.40% | 339.5만 |
|---|
| 2026.06.05 | ₩53,429 | ₩54,421 | ₩53,322 | ₩54,046 | +1.15% | 262.4만 |
|---|
| 2026.06.04 | ₩53,282 | ₩53,872 | ₩52,853 | ₩53,630 | +0.65% | 198.6만 |
|---|
| 2026.06.03 | ₩52,759 | ₩53,590 | ₩52,397 | ₩52,424 | -0.64% | 305.8만 |
|---|
| 2026.06.02 | ₩52,705 | ₩53,175 | ₩52,357 | ₩52,866 | +0.31% | 186.8만 |
|---|
| 2026.06.01 | ₩53,040 | ₩53,362 | ₩52,491 | ₩52,732 | -0.58% | 180.1만 |
|---|
| 2026.05.29 | ₩54,046 | ₩54,368 | ₩53,604 | ₩53,630 | -0.77% | 204.7만 |
|---|
| 2026.05.28 | ₩53,590 | ₩54,649 | ₩53,255 | ₩54,354 | +1.43% | 216만 |
|---|
| 2026.05.27 | ₩53,899 | ₩54,234 | ₩53,470 | ₩53,630 | -0.50% | 220.5만 |
|---|
| 2026.05.26 | ₩53,791 | ₩54,059 | ₩53,483 | ₩53,577 | -0.40% | 154.5만 |
|---|
| 2026.05.22 | ₩53,966 | ₩54,247 | ₩53,376 | ₩53,724 | -0.45% | 136.5만 |
|---|
| 2026.05.21 | ₩52,813 | ₩53,872 | ₩52,263 | ₩53,778 | +1.83% | 150.2만 |
|---|
| 2026.05.20 | ₩52,477 | ₩53,376 | ₩52,156 | ₩53,134 | +1.25% | 190.3만 |
|---|
| 2026.05.19 | ₩51,954 | ₩52,357 | ₩51,271 | ₩52,236 | +0.54% | 186.7만 |
|---|
| 2026.05.18 | ₩51,592 | ₩52,357 | ₩51,311 | ₩52,196 | +1.17% | 161만 |
|---|
| 2026.05.15 | ₩53,081 | ₩53,108 | ₩51,338 | ₩51,432 | -3.11% | 212.4만 |
|---|
| 2026.05.14 | ₩53,939 | ₩54,207 | ₩53,108 | ₩53,148 | -1.47% | 200.2만 |
|---|
| 2026.05.13 | ₩54,636 | ₩54,636 | ₩53,201 | ₩53,483 | -2.11% | 161.8만 |
|---|
| 2026.05.12 | ₩54,770 | ₩55,119 | ₩53,845 | ₩54,891 | +0.22% | 222만 |
|---|
| 2026.05.11 | ₩54,435 | ₩54,944 | ₩54,153 | ₩54,730 | +0.54% | 189.5만 |
|---|
| 2026.05.08 | ₩54,019 | ₩54,556 | ₩53,832 | ₩54,247 | +0.42% | 170.3만 |
|---|
| 2026.05.07 | ₩53,764 | ₩54,381 | ₩53,443 | ₩53,966 | +0.37% | 241.3만 |
|---|
| 2026.05.06 | ₩53,040 | ₩54,596 | ₩52,799 | ₩54,006 | +1.82% | 257.8만 |
|---|
| 2026.05.05 | ₩52,491 | ₩52,880 | ₩52,115 | ₩52,518 | +0.05% | 168.9만 |
|---|
| 2026.05.04 | ₩53,496 | ₩53,818 | ₩52,276 | ₩52,357 | -2.13% | 295.2만 |
|---|
| 2026.05.01 | ₩55,052 | ₩55,052 | ₩53,537 | ₩53,818 | -2.24% | 350만 |
|---|
| 2026.04.30 | ₩53,349 | ₩54,381 | ₩53,121 | ₩54,274 | +1.73% | 251.9만 |
|---|
| 2026.04.29 | ₩52,826 | ₩53,443 | ₩52,544 | ₩53,242 | +0.79% | 290.3만 |
|---|
| 2026.04.28 | ₩52,692 | ₩53,134 | ₩51,794 | ₩53,094 | +0.76% | 375만 |
|---|
| 2026.04.27 | ₩53,027 | ₩53,523 | ₩52,303 | ₩52,343 | -1.29% | 140.3만 |
|---|
| 2026.04.24 | ₩53,282 | ₩53,778 | ₩53,000 | ₩53,014 | -0.50% | 237.8만 |
|---|
| 2026.04.23 | ₩52,652 | ₩53,470 | ₩52,625 | ₩53,349 | +1.32% | 245.1만 |
|---|
| 2026.04.22 | ₩53,389 | ₩53,402 | ₩52,115 | ₩52,410 | -1.83% | 240.3만 |
|---|
| 2026.04.21 | ₩53,992 | ₩54,301 | ₩53,000 | ₩53,081 | -1.69% | 163.6만 |
|---|
| 2026.04.20 | ₩53,121 | ₩53,966 | ₩52,960 | ₩53,966 | +1.59% | 204.1만 |
|---|
| 2026.04.17 | ₩52,571 | ₩54,006 | ₩52,531 | ₩53,362 | +1.50% | 239.4만 |
|---|
| 2026.04.16 | ₩52,142 | ₩52,705 | ₩52,142 | ₩52,424 | +0.54% | 152.4만 |
|---|
| 2026.04.15 | ₩52,826 | ₩52,826 | ₩51,874 | ₩52,223 | -1.14% | 187.3만 |
|---|
| 2026.04.14 | ₩52,169 | ₩53,175 | ₩52,129 | ₩53,108 | +1.80% | 183.5만 |
|---|
| 2026.04.13 | ₩51,928 | ₩52,357 | ₩51,458 | ₩52,330 | +0.77% | 168.9만 |
|---|
| 2026.04.10 | ₩52,115 | ₩52,571 | ₩51,914 | ₩52,129 | +0.03% | 133.3만 |
|---|
| 2026.04.09 | ₩51,217 | ₩52,330 | ₩51,029 | ₩52,089 | +1.70% | 186.4만 |
|---|
| 2026.04.08 | ₩50,708 | ₩51,727 | ₩50,614 | ₩51,579 | +1.72% | 326.7만 |
|---|
| 2026.04.07 | ₩49,836 | ₩50,614 | ₩49,554 | ₩49,943 | +0.22% | 180.5만 |
|---|
| 2026.04.06 | ₩49,796 | ₩50,292 | ₩49,541 | ₩49,876 | +0.16% | 168.7만 |
|---|
| 2026.04.02 | ₩49,219 | ₩49,970 | ₩48,737 | ₩49,863 | +1.31% | 316.2만 |
|---|
| 2026.04.01 | ₩48,308 | ₩49,353 | ₩48,308 | ₩48,978 | +1.39% | 288.4만 |
|---|
| 2026.03.31 | ₩48,871 | ₩49,273 | ₩47,986 | ₩49,139 | +0.55% | 296.8만 |
|---|
| 2026.03.30 | ₩48,817 | ₩49,260 | ₩47,959 | ₩48,133 | -1.40% | 221.9만 |
|---|
| 2026.03.27 | ₩48,522 | ₩48,911 | ₩48,080 | ₩48,214 | -0.64% | 184.6만 |
|---|
| 2026.03.26 | ₩48,281 | ₩49,139 | ₩48,267 | ₩48,576 | +0.61% | 172만 |
|---|
| 2026.03.25 | ₩48,857 | ₩49,152 | ₩47,865 | ₩48,536 | -0.66% | 193만 |
|---|
| 2026.03.24 | ₩49,434 | ₩49,501 | ₩48,589 | ₩48,629 | -1.63% | 283.5만 |
|---|
| 2026.03.23 | ₩49,916 | ₩50,600 | ₩49,300 | ₩49,809 | -0.21% | 143.8만 |
|---|
| 2026.03.20 | ₩50,922 | ₩51,137 | ₩48,777 | ₩49,192 | -3.40% | 388.3만 |
|---|
| 2026.03.19 | ₩51,190 | ₩51,579 | ₩50,868 | ₩51,244 | +0.10% | 240만 |
|---|
| 2026.03.18 | ₩52,370 | ₩52,692 | ₩51,432 | ₩51,499 | -1.66% | 318.1만 |
|---|
| 2026.03.17 | ₩52,477 | ₩53,885 | ₩52,370 | ₩52,397 | -0.15% | 432.3만 |
|---|
| 2026.03.16 | ₩52,638 | ₩53,550 | ₩52,008 | ₩52,089 | -1.04% | 516.7만 |
|---|
| 2026.03.13 | ₩52,062 | ₩52,290 | ₩51,432 | ₩51,820 | -0.46% | 173.5만 |
|---|
| 2026.03.12 | ₩51,552 | ₩51,968 | ₩50,962 | ₩51,230 | -0.62% | 184.4만 |
|---|
| 2026.03.11 | ₩53,188 | ₩53,201 | ₩51,633 | ₩51,941 | -2.34% | 190.5만 |
|---|
| 2026.03.10 | ₩53,470 | ₩54,475 | ₩53,054 | ₩53,604 | +0.25% | 211.4만 |
|---|
| 2026.03.09 | ₩53,604 | ₩53,751 | ₩52,370 | ₩53,738 | +0.25% | 207만 |
|---|
| 2026.03.06 | ₩54,126 | ₩54,126 | ₩53,295 | ₩53,912 | -0.40% | 196.6만 |
|---|
| 2026.03.05 | ₩54,408 | ₩54,783 | ₩53,899 | ₩54,314 | -0.17% | 220.4만 |
|---|
| 2026.03.04 | ₩54,958 | ₩55,159 | ₩53,939 | ₩55,132 | +0.32% | 241.4만 |
|---|
| 2026.03.03 | ₩55,092 | ₩55,507 | ₩54,006 | ₩55,052 | -0.07% | 232.6만 |
|---|
| 2026.03.02 | ₩54,757 | ₩56,406 | ₩54,582 | ₩56,097 | +2.45% | 244.9만 |
|---|
| 2026.02.27 | ₩53,040 | ₩55,856 | ₩52,839 | ₩55,159 | +3.99% | 350.3만 |
|---|
| 2026.02.26 | ₩53,496 | ₩54,247 | ₩53,094 | ₩53,912 | +0.78% | 317.5만 |
|---|
| 2026.02.25 | ₩53,671 | ₩53,899 | ₩52,745 | ₩53,242 | -0.80% | 209.8만 |
|---|
| 2026.02.24 | ₩53,228 | ₩53,818 | ₩52,692 | ₩53,590 | +0.68% | 191.4만 |
|---|
| 2026.02.23 | ₩52,853 | ₩54,314 | ₩52,853 | ₩53,175 | +0.61% | 246만 |
|---|
| 2026.02.20 | ₩52,048 | ₩54,100 | ₩51,874 | ₩54,033 | +3.81% | 227.2만 |
|---|
| 2026.02.19 | ₩51,968 | ₩52,209 | ₩51,338 | ₩51,834 | -0.26% | 241.8만 |
|---|
| 2026.02.18 | ₩52,089 | ₩52,370 | ₩51,767 | ₩51,861 | -0.44% | 292.8만 |
|---|
| 2026.02.17 | ₩52,477 | ₩52,705 | ₩51,874 | ₩52,089 | -0.74% | 261.8만 |
|---|
| 2026.02.13 | ₩51,525 | ₩52,477 | ₩50,842 | ₩52,196 | +1.30% | 270.5만 |
|---|
| 2026.02.12 | ₩51,847 | ₩52,370 | ₩50,989 | ₩51,686 | -0.31% | 364.2만 |
|---|
| 2026.02.11 | ₩51,592 | ₩51,820 | ₩50,976 | ₩51,767 | +0.34% | 272만 |
|---|
| 2026.02.10 | ₩51,338 | ₩51,928 | ₩50,118 | ₩51,606 | +0.52% | 419만 |
|---|
| 2026.02.09 | ₩51,445 | ₩51,686 | ₩50,882 | ₩51,163 | -0.55% | 97.6만 |
|---|
| 2026.02.06 | ₩51,700 | ₩52,129 | ₩51,311 | ₩51,472 | -0.44% | 181.2만 |
|---|
| 2026.02.05 | ₩51,686 | ₩51,834 | ₩51,016 | ₩51,432 | -0.49% | 193.9만 |
|---|
| 2026.02.04 | ₩51,284 | ₩52,544 | ₩51,284 | ₩52,142 | +1.67% | 224만 |
|---|
| 2026.02.03 | ₩49,608 | ₩51,257 | ₩49,608 | ₩50,949 | +2.70% | 233.9만 |
|---|
| 2026.02.02 | ₩50,292 | ₩50,573 | ₩49,648 | ₩49,675 | -1.23% | 200.4만 |
|---|
| 2026.01.30 | ₩50,265 | ₩50,453 | ₩49,715 | ₩50,319 | +0.11% | 310.4만 |
|---|
| 2026.01.29 | ₩49,970 | ₩50,533 | ₩49,487 | ₩50,426 | +0.91% | 196.7만 |
|---|
| 2026.01.28 | ₩50,238 | ₩50,667 | ₩49,581 | ₩49,702 | -1.07% | 190.6만 |
|---|
| 2026.01.27 | ₩50,426 | ₩50,654 | ₩50,010 | ₩50,091 | -0.66% | 132만 |
|---|
| 2026.01.26 | ₩50,989 | ₩51,338 | ₩50,439 | ₩50,480 | -1.00% | 201.7만 |
|---|
| 2026.01.23 | ₩51,861 | ₩52,021 | ₩51,150 | ₩51,271 | -1.14% | 247.3만 |
|---|
| 2026.01.22 | ₩52,316 | ₩52,571 | ₩51,485 | ₩51,820 | -0.95% | 255.9만 |
|---|
| 2026.01.21 | ₩52,290 | ₩52,611 | ₩51,472 | ₩52,263 | -0.05% | 248.5만 |
|---|
| 2026.01.20 | ₩52,089 | ₩52,652 | ₩51,874 | ₩52,129 | +0.08% | 238.8만 |
|---|
| 2026.01.16 | ₩52,290 | ₩53,335 | ₩52,182 | ₩53,108 | +1.56% | 220.8만 |
|---|
| 2026.01.15 | ₩51,968 | ₩52,732 | ₩51,633 | ₩52,477 | +0.98% | 161.1만 |
|---|
| 2026.01.14 | ₩50,573 | ₩51,968 | ₩50,493 | ₩51,887 | +2.60% | 161.2만 |
|---|
| 2026.01.13 | ₩50,815 | ₩50,989 | ₩49,487 | ₩50,587 | -0.45% | 220.1만 |
|---|
| 2026.01.12 | ₩50,654 | ₩51,284 | ₩50,386 | ₩50,815 | +0.32% | 298.5만 |
|---|
| 2026.01.09 | ₩49,715 | ₩50,775 | ₩49,528 | ₩50,520 | +1.62% | 298.9만 |
|---|
| 2026.01.08 | ₩48,428 | ₩49,782 | ₩48,267 | ₩49,689 | +2.60% | 220.4만 |
|---|
| 2026.01.07 | ₩49,112 | ₩49,273 | ₩48,482 | ₩48,710 | -0.82% | 232.6만 |
|---|
| 2026.01.06 | ₩47,449 | ₩49,112 | ₩47,248 | ₩48,857 | +2.97% | 328.2만 |
|---|
| 2026.01.05 | ₩47,302 | ₩48,106 | ₩47,047 | ₩47,597 | +0.62% | 273.9만 |
|---|
| 2026.01.02 | ₩47,597 | ₩47,610 | ₩47,047 | ₩47,463 | -0.28% | 220.4만 |
|---|
| 2025.12.31 | ₩48,683 | ₩48,804 | ₩48,200 | ₩48,334 | -0.72% | 161.4만 |
|---|
| 2025.12.30 | ₩48,227 | ₩48,763 | ₩48,120 | ₩48,683 | +0.95% | 269.2만 |
|---|
| 2025.12.29 | ₩48,294 | ₩48,348 | ₩47,879 | ₩48,227 | -0.14% | 215.9만 |
|---|
| 2025.12.26 | ₩47,986 | ₩48,160 | ₩47,637 | ₩48,133 | +0.31% | 201.3만 |
|---|
| 2025.12.24 | ₩47,382 | ₩48,147 | ₩47,262 | ₩48,053 | +1.41% | 188.4만 |
|---|
| 2025.12.23 | ₩47,932 | ₩48,080 | ₩47,315 | ₩47,409 | -1.09% | 212.2만 |
|---|
| 2025.12.22 | ₩47,610 | ₩48,160 | ₩47,463 | ₩47,919 | +0.65% | 227.7만 |
|---|
| 2025.12.19 | ₩47,972 | ₩48,254 | ₩47,691 | ₩47,691 | -0.59% | 498.4만 |
|---|
| 2025.12.18 | ₩48,656 | ₩48,763 | ₩47,892 | ₩48,200 | -0.94% | 301.8만 |
|---|
| 2025.12.17 | ₩48,066 | ₩48,817 | ₩47,932 | ₩48,549 | +1.00% | 266만 |
|---|
| 2025.12.16 | ₩49,058 | ₩49,179 | ₩47,932 | ₩47,986 | -2.19% | 243.3만 |
|---|
| 2025.12.15 | ₩49,260 | ₩49,581 | ₩48,696 | ₩49,005 | -0.52% | 227.9만 |
|---|
| 2025.12.12 | ₩49,219 | ₩49,407 | ₩48,898 | ₩48,965 | -0.52% | 163.3만 |
|---|
| 2025.12.11 | ₩48,683 | ₩49,112 | ₩48,254 | ₩48,830 | +0.30% | 244.6만 |
|---|
| 2025.12.10 | ₩47,744 | ₩48,468 | ₩47,704 | ₩48,308 | +1.18% | 273.1만 |
|---|
| 2025.12.09 | ₩48,857 | ₩49,206 | ₩47,677 | ₩47,677 | -2.41% | 204.1만 |
|---|
| 2025.12.08 | ₩49,112 | ₩49,300 | ₩48,415 | ₩48,670 | -0.90% | 154.1만 |
|---|
| 2025.12.05 | ₩48,844 | ₩49,474 | ₩48,844 | ₩49,112 | +0.55% | 195.3만 |
|---|
| 2025.12.04 | ₩49,514 | ₩49,876 | ₩49,246 | ₩49,353 | -0.32% | 141.8만 |
|---|
| 2025.12.03 | ₩49,876 | ₩50,399 | ₩49,474 | ₩49,622 | -0.51% | 163.4만 |
|---|
| 2025.12.02 | ₩49,756 | ₩49,769 | ₩49,085 | ₩49,702 | -0.11% | 200.6만 |
|---|
| 2025.12.01 | ₩49,380 | ₩50,024 | ₩48,978 | ₩49,528 | +0.30% | 123.6만 |
|---|
| 2025.11.28 | ₩49,916 | ₩50,305 | ₩49,849 | ₩49,916 | 0.00% | 71.9만 |
|---|
| 2025.11.26 | ₩49,353 | ₩50,386 | ₩49,139 | ₩50,077 | +1.47% | 178만 |
|---|
| 2025.11.25 | ₩48,978 | ₩49,903 | ₩48,978 | ₩49,514 | +1.09% | 143.9만 |
|---|
| 2025.11.24 | ₩48,683 | ₩49,085 | ₩48,401 | ₩48,656 | -0.06% | 330.6만 |
|---|
| 2025.11.21 | ₩48,174 | ₩49,179 | ₩48,013 | ₩48,629 | +0.95% | 179만 |
|---|
| 2025.11.20 | ₩48,294 | ₩48,482 | ₩47,718 | ₩47,771 | -1.08% | 173.7만 |
|---|
| 2025.11.19 | ₩48,562 | ₩48,763 | ₩47,490 | ₩48,080 | -0.99% | 175.2만 |
|---|
| 2025.11.18 | ₩48,267 | ₩48,683 | ₩47,825 | ₩48,656 | +0.81% | 167.2만 |
|---|
| 2025.11.17 | ₩49,099 | ₩49,420 | ₩48,267 | ₩48,308 | -1.61% | 190.9만 |
|---|
| 2025.11.14 | ₩49,407 | ₩49,890 | ₩48,871 | ₩49,099 | -0.62% | 173.8만 |
|---|
| 2025.11.13 | ₩49,434 | ₩49,849 | ₩48,884 | ₩49,139 | -0.60% | 143.2만 |
|---|
| 2025.11.12 | ₩49,742 | ₩50,211 | ₩49,353 | ₩49,447 | -0.59% | 165.7만 |
|---|
| 2025.11.11 | ₩49,568 | ₩50,118 | ₩49,340 | ₩49,957 | +0.78% | 114.4만 |
|---|
| 2025.11.10 | ₩49,715 | ₩50,051 | ₩48,388 | ₩49,112 | -1.21% | 206.2만 |
|---|
| 2025.11.07 | ₩49,863 | ₩50,346 | ₩49,528 | ₩50,332 | +0.94% | 198만 |
|---|
| 2025.11.06 | ₩50,372 | ₩50,627 | ₩49,514 | ₩49,581 | -1.57% | 154.9만 |
|---|
| 2025.11.05 | ₩50,346 | ₩50,775 | ₩50,024 | ₩50,587 | +0.48% | 151.3만 |
|---|
| 2025.11.04 | ₩49,380 | ₩50,560 | ₩49,273 | ₩50,158 | +1.57% | 326만 |
|---|
| 2025.11.03 | ₩49,930 | ₩50,506 | ₩48,951 | ₩49,608 | -0.64% | 385.8만 |
|---|
| 2025.10.31 | ₩52,638 | ₩52,638 | ₩49,796 | ₩50,506 | -4.05% | 448.8만 |
|---|
| 2025.10.30 | ₩53,376 | ₩54,086 | ₩52,048 | ₩52,370 | -1.88% | 276.1만 |
|---|
| 2025.10.29 | ₩55,025 | ₩55,507 | ₩53,496 | ₩53,738 | -2.34% | 167.8만 |
|---|
| 2025.10.28 | ₩55,735 | ₩55,802 | ₩54,743 | ₩55,414 | -0.58% | 147.7만 |
|---|
| 2025.10.27 | ₩56,258 | ₩56,473 | ₩55,762 | ₩55,883 | -0.67% | 194.7만 |
|---|
| 2025.10.24 | ₩56,526 | ₩56,969 | ₩56,285 | ₩56,392 | -0.24% | 171만 |
|---|
| 2025.10.23 | ₩56,741 | ₩57,023 | ₩55,762 | ₩56,178 | -0.99% | 178.6만 |
|---|
| 2025.10.22 | ₩56,486 | ₩57,049 | ₩56,285 | ₩56,768 | +0.50% | 242.2만 |
|---|
| 2025.10.21 | ₩56,701 | ₩57,170 | ₩56,433 | ₩56,486 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩56,714 | ₩56,982 | ₩56,245 | ₩56,674 | -0.07% | 103.1만 |
|---|
| 2025.10.17 | ₩56,352 | ₩56,620 | ₩55,816 | ₩56,513 | +0.29% | 158.6만 |
|---|
| 2025.10.16 | ₩55,347 | ₩56,312 | ₩55,025 | ₩56,124 | +1.41% | 199.1만 |
|---|
| 2025.10.15 | ₩54,918 | ₩56,004 | ₩54,824 | ₩55,119 | +0.37% | 160.7만 |
|---|
| 2025.10.14 | ₩53,952 | ₩55,212 | ₩53,872 | ₩54,837 | +1.64% | 141.2만 |
|---|
| 2025.10.13 | ₩53,175 | ₩54,100 | ₩52,772 | ₩53,966 | +1.49% | 147.2만 |
|---|
| 2025.10.10 | ₩53,537 | ₩53,577 | ₩52,719 | ₩52,732 | -1.50% | 156.2만 |
|---|