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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,184 | ₩51,015 | ₩49,474 | ₩50,881 | +1.39% | 1292.8만 |
| 2026.09.28–2026.10.02 | ₩50,666 | ₩51,283 | ₩49,179 | ₩50,278 | -0.77% | 1407.4만 |
| 2026.09.21–2026.09.25 | ₩53,346 | ₩53,628 | ₩50,090 | ₩50,680 | -5.00% | 1504.9만 |
| 2026.09.14–2026.09.18 | ₩53,226 | ₩54,097 | ₩52,623 | ₩52,998 | -0.43% | 1657.1만 |
| 2026.09.08–2026.09.11 | ₩52,783 | ₩53,400 | ₩51,899 | ₩52,984 | +0.38% | 1090.8만 |
| 2026.08.31–2026.09.04 | ₩53,507 | ₩53,882 | ₩52,422 | ₩52,931 | -1.08% | 1189.7만 |
| 2026.08.24–2026.08.28 | ₩54,914 | ₩55,825 | ₩53,520 | ₩53,628 | -2.34% | 791.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,316 |
| ₩55,959 |
| ₩54,673 |
| ₩54,793 |
| -0.94% |
| 791.8만 |
| 2026.08.10–2026.08.14 | ₩55,450 | ₩56,321 | ₩54,324 | ₩55,584 | +0.24% | 947.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,839 | ₩56,911 | ₩55,262 | ₩55,973 | +0.24% | 964.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,375 | ₩57,969 | ₩54,271 | ₩55,557 | -1.45% | 1624.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,932 | ₩56,509 | ₩54,606 | ₩56,401 | +0.84% | 1017.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,788 | ₩57,487 | ₩53,788 | ₩56,133 | +4.36% | 1146.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,820 | ₩55,343 | ₩53,212 | ₩53,855 | -1.76% | 771.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,968 | ₩55,008 | ₩52,542 | ₩54,914 | -0.10% | 868.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,110 | ₩55,329 | ₩53,494 | ₩55,303 | +2.20% | 1043.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,535 | ₩56,629 | ₩53,480 | ₩54,432 | -3.72% | 781.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,043 | ₩57,112 | ₩53,494 | ₩56,133 | +3.87% | 1124.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,011 | ₩54,391 | ₩52,328 | ₩54,016 | +1.90% | 1133.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,762 | ₩54,619 | ₩53,226 | ₩53,601 | -0.30% | 795.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,564 | ₩54,217 | ₩51,242 | ₩53,695 | +4.13% | 824.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,405 | ₩55,088 | ₩51,309 | ₩51,403 | -5.52% | 985.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,467 | ₩54,566 | ₩52,087 | ₩54,217 | +1.40% | 1133.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,998 | ₩55,021 | ₩51,765 | ₩53,788 | +1.49% | 1407.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,092 | ₩54,271 | ₩52,087 | ₩52,984 | -0.20% | 1091만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,899 | ₩53,976 | ₩51,430 | ₩53,333 | +2.76% | 931.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,768 | ₩52,542 | ₩49,514 | ₩52,100 | +4.68% | 995.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,790 | ₩49,943 | ₩47,933 | ₩49,835 | +2.14% | 1123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,889 | ₩50,572 | ₩47,839 | ₩48,187 | -3.41% | 976.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,609 | ₩53,855 | ₩48,750 | ₩49,165 | -6.55% | 1895.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,574 | ₩54,445 | ₩50,934 | ₩51,792 | -3.33% | 966.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,726 | ₩56,375 | ₩53,266 | ₩53,882 | -1.54% | 1135.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,824 | ₩55,825 | ₩52,663 | ₩55,128 | +4.36% | 1315만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,448 | ₩54,070 | ₩51,309 | ₩54,003 | +2.96% | 1023.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,417 | ₩52,448 | ₩50,090 | ₩52,167 | +1.46% | 1423.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,264 | ₩52,515 | ₩49,581 | ₩51,443 | +2.35% | 1033.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,961 | ₩51,309 | ₩49,460 | ₩50,291 | -1.31% | 1031.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,060 | ₩52,623 | ₩51,122 | ₩51,242 | -1.57% | 990.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,626 | ₩53,306 | ₩49,460 | ₩53,078 | +4.84% | 1061.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,276 | ₩50,747 | ₩47,021 | ₩50,492 | +6.80% | 1353.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,268 | ₩48,777 | ₩47,021 | ₩47,437 | -1.72% | 866.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,584 | ₩48,134 | ₩47,236 | ₩48,107 | +1.10% | 829.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,232 | ₩49,554 | ₩47,665 | ₩47,665 | -3.18% | 1537.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,085 | ₩49,380 | ₩47,651 | ₩48,938 | -0.30% | 1039.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,353 | ₩50,371 | ₩48,817 | ₩49,085 | -0.54% | 824.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,656 | ₩50,358 | ₩48,375 | ₩49,889 | +2.53% | 724.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,072 | ₩49,393 | ₩47,464 | ₩48,603 | -0.96% | 886만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,688 | ₩50,184 | ₩48,361 | ₩49,072 | -1.24% | 803.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,902 | ₩50,747 | ₩48,924 | ₩50,304 | +0.81% | 1216만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,227 | ₩56,442 | ₩49,768 | ₩50,479 | -10.22% | 1235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,683 | ₩57,138 | ₩55,731 | ₩56,361 | -0.57% | 822.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,145 | ₩56,589 | ₩52,743 | ₩56,482 | +6.28% | 806.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,507 | ₩53,547 | ₩52,690 | ₩52,703 | -1.50% | 156.2만 |
|---|