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 | ₩50,220 | ₩51,051 | ₩49,509 | ₩50,917 | +1.39% | 1292.8만 |
| 2026.09.28–2026.10.02 | ₩50,702 | ₩51,319 | ₩49,214 | ₩50,314 | -0.77% | 1407.4만 |
| 2026.09.21–2026.09.25 | ₩53,384 | ₩53,666 | ₩50,126 | ₩50,716 | -5.00% | 1504.9만 |
| 2026.09.14–2026.09.18 | ₩53,264 | ₩54,135 | ₩52,660 | ₩53,036 | -0.43% | 1657.1만 |
| 2026.09.08–2026.09.11 | ₩52,821 | ₩53,438 | ₩51,936 | ₩53,022 | +0.38% | 1090.8만 |
| 2026.08.31–2026.09.04 | ₩53,545 | ₩53,921 | ₩52,459 | ₩52,969 | -1.08% | 1189.7만 |
| 2026.08.24–2026.08.28 | ₩54,953 | ₩55,865 | ₩53,559 | ₩53,666 | -2.34% | 791.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,356 |
| ₩55,999 |
| ₩54,712 |
| ₩54,833 |
| -0.94% |
| 791.8만 |
| 2026.08.10–2026.08.14 | ₩55,490 | ₩56,361 | ₩54,363 | ₩55,624 | +0.24% | 947.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,879 | ₩56,951 | ₩55,302 | ₩56,013 | +0.24% | 964.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,415 | ₩58,011 | ₩54,310 | ₩55,597 | -1.45% | 1624.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,973 | ₩56,549 | ₩54,645 | ₩56,442 | +0.84% | 1017.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,827 | ₩57,528 | ₩53,827 | ₩56,174 | +4.36% | 1146.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,859 | ₩55,382 | ₩53,250 | ₩53,894 | -1.76% | 771.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,007 | ₩55,047 | ₩52,580 | ₩54,953 | -0.10% | 868.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,149 | ₩55,369 | ₩53,532 | ₩55,342 | +2.20% | 1043.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,576 | ₩56,670 | ₩53,519 | ₩54,471 | -3.72% | 781.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,082 | ₩57,153 | ₩53,532 | ₩56,174 | +3.87% | 1124.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,049 | ₩54,430 | ₩52,365 | ₩54,055 | +1.90% | 1133.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,800 | ₩54,658 | ₩53,264 | ₩53,639 | -0.30% | 795.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,601 | ₩54,256 | ₩51,279 | ₩53,733 | +4.13% | 824.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,444 | ₩55,128 | ₩51,346 | ₩51,440 | -5.52% | 985.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,505 | ₩54,605 | ₩52,124 | ₩54,256 | +1.40% | 1133.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,036 | ₩55,061 | ₩51,802 | ₩53,827 | +1.49% | 1407.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,130 | ₩54,310 | ₩52,124 | ₩53,022 | -0.20% | 1091만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,936 | ₩54,015 | ₩51,467 | ₩53,371 | +2.76% | 931.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,804 | ₩52,580 | ₩49,549 | ₩52,137 | +4.68% | 995.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,825 | ₩49,978 | ₩47,967 | ₩49,871 | +2.14% | 1123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,925 | ₩50,609 | ₩47,873 | ₩48,222 | -3.41% | 976.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,647 | ₩53,894 | ₩48,785 | ₩49,201 | -6.55% | 1895.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,612 | ₩54,484 | ₩50,971 | ₩51,829 | -3.33% | 966.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,766 | ₩56,415 | ₩53,304 | ₩53,921 | -1.54% | 1135.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,861 | ₩55,865 | ₩52,701 | ₩55,168 | +4.36% | 1315만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,486 | ₩54,109 | ₩51,346 | ₩54,041 | +2.96% | 1023.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,453 | ₩52,486 | ₩50,126 | ₩52,204 | +1.46% | 1423.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,300 | ₩52,553 | ₩49,616 | ₩51,480 | +2.35% | 1033.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,997 | ₩51,346 | ₩49,496 | ₩50,327 | -1.31% | 1031.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,097 | ₩52,660 | ₩51,158 | ₩51,279 | -1.57% | 990.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,662 | ₩53,344 | ₩49,496 | ₩53,116 | +4.84% | 1061.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,310 | ₩50,783 | ₩47,055 | ₩50,528 | +6.80% | 1353.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,302 | ₩48,812 | ₩47,055 | ₩47,471 | -1.72% | 866.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,618 | ₩48,168 | ₩47,270 | ₩48,141 | +1.10% | 829.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,268 | ₩49,589 | ₩47,699 | ₩47,699 | -3.18% | 1537.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,120 | ₩49,415 | ₩47,685 | ₩48,973 | -0.30% | 1039.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,388 | ₩50,407 | ₩48,852 | ₩49,120 | -0.54% | 824.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,691 | ₩50,394 | ₩48,409 | ₩49,925 | +2.53% | 724.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,107 | ₩49,429 | ₩47,498 | ₩48,637 | -0.96% | 886만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,724 | ₩50,220 | ₩48,396 | ₩49,107 | -1.24% | 803.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,938 | ₩50,783 | ₩48,959 | ₩50,340 | +0.81% | 1216만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,268 | ₩56,482 | ₩49,804 | ₩50,515 | -10.22% | 1235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,723 | ₩57,179 | ₩55,771 | ₩56,402 | -0.57% | 822.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,183 | ₩56,630 | ₩52,781 | ₩56,522 | +6.28% | 806.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,545 | ₩53,586 | ₩52,727 | ₩52,741 | -1.50% | 156.2만 |
|---|