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 | ₩50,569 | ₩50,958 | ₩50,287 | ₩50,917 | +0.69% | 189.6만 |
| 2026.10.08 | ₩49,925 | ₩50,408 | ₩49,509 | ₩50,301 | +0.75% | 288만 |
| 2026.10.07 | ₩50,649 | ₩50,663 | ₩49,912 | ₩49,925 | -1.43% | 232.7만 |
| 2026.10.06 | ₩50,153 | ₩51,051 | ₩50,032 | ₩50,636 | +0.96% | 261.4만 |
| 2026.10.05 | ₩50,220 | ₩50,689 | ₩49,858 | ₩49,871 | -0.69% | 321.1만 |
| 2026.10.02 | ₩50,676 | ₩51,320 | ₩50,301 | ₩50,314 | -0.71% | 299.8만 |
| 2026.10.01 | ₩49,778 | ₩50,488 | ₩49,214 | ₩50,327 | +1.10% | 293.2만 |
| 2026.09.30 | ₩50,944 | ₩50,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,394 |
| -1.08% |
| 228.9만 |
| 2026.09.29 | ₩49,979 | ₩50,850 | ₩49,751 | ₩50,783 | +1.61% | 303.4만 |
|---|
| 2026.09.28 | ₩50,703 | ₩50,904 | ₩49,898 | ₩50,140 | -1.11% | 282.1만 |
|---|
| 2026.09.25 | ₩50,515 | ₩50,931 | ₩50,126 | ₩50,716 | +0.40% | 261.6만 |
|---|
| 2026.09.24 | ₩51,279 | ₩51,481 | ₩50,301 | ₩50,435 | -1.65% | 281만 |
|---|
| 2026.09.23 | ₩51,507 | ₩51,668 | ₩50,998 | ₩51,145 | -0.70% | 381.9만 |
|---|
| 2026.09.22 | ₩53,425 | ₩53,666 | ₩51,709 | ₩51,709 | -3.21% | 339.1만 |
|---|
| 2026.09.21 | ₩53,385 | ₩53,519 | ₩52,942 | ₩53,264 | -0.23% | 241.3만 |
|---|
| 2026.09.18 | ₩53,573 | ₩54,096 | ₩52,956 | ₩53,036 | -1.00% | 665.5만 |
|---|
| 2026.09.17 | ₩53,653 | ₩53,961 | ₩53,398 | ₩53,894 | +0.45% | 182만 |
|---|
| 2026.09.16 | ₩53,398 | ₩54,136 | ₩52,942 | ₩53,224 | -0.33% | 265.5만 |
|---|
| 2026.09.15 | ₩53,090 | ₩53,841 | ₩52,808 | ₩53,546 | +0.86% | 264.2만 |
|---|
| 2026.09.14 | ₩53,264 | ₩53,720 | ₩52,661 | ₩53,264 | 0.00% | 279.9만 |
|---|
| 2026.09.11 | ₩52,795 | ₩53,036 | ₩52,151 | ₩53,023 | +0.43% | 259.7만 |
|---|
| 2026.09.10 | ₩52,285 | ₩52,634 | ₩51,937 | ₩52,406 | +0.23% | 321.2만 |
|---|
| 2026.09.09 | ₩53,237 | ₩53,278 | ₩52,004 | ₩52,151 | -2.04% | 246.9만 |
|---|
| 2026.09.08 | ₩52,822 | ₩53,438 | ₩52,527 | ₩53,184 | +0.69% | 263.1만 |
|---|
| 2026.09.04 | ₩52,929 | ₩53,921 | ₩52,915 | ₩52,969 | +0.08% | 154.8만 |
|---|
| 2026.09.03 | ₩53,398 | ₩53,398 | ₩52,741 | ₩53,304 | -0.18% | 163.2만 |
|---|
| 2026.09.02 | ₩53,224 | ₩53,264 | ₩52,460 | ₩52,915 | -0.58% | 209.7만 |
|---|
| 2026.09.01 | ₩53,237 | ₩53,653 | ₩52,862 | ₩53,278 | +0.08% | 230.6만 |
|---|
| 2026.08.31 | ₩53,546 | ₩53,586 | ₩52,647 | ₩53,264 | -0.53% | 431.4만 |
|---|
| 2026.08.28 | ₩53,868 | ₩53,948 | ₩53,559 | ₩53,666 | -0.37% | 129.2만 |
|---|
| 2026.08.27 | ₩54,028 | ₩54,163 | ₩53,599 | ₩53,599 | -0.79% | 133.2만 |
|---|
| 2026.08.26 | ₩54,444 | ₩55,866 | ₩54,230 | ₩54,256 | -0.34% | 191.9만 |
|---|
| 2026.08.25 | ₩54,981 | ₩55,115 | ₩54,203 | ₩54,471 | -0.93% | 153만 |
|---|
| 2026.08.24 | ₩54,954 | ₩55,168 | ₩54,163 | ₩54,860 | -0.17% | 184.2만 |
|---|
| 2026.08.21 | ₩55,316 | ₩55,396 | ₩54,712 | ₩54,833 | -0.87% | 157.5만 |
|---|
| 2026.08.20 | ₩55,410 | ₩55,906 | ₩55,142 | ₩55,222 | -0.34% | 162.6만 |
|---|
| 2026.08.19 | ₩55,463 | ₩56,000 | ₩55,410 | ₩55,597 | +0.24% | 169.5만 |
|---|
| 2026.08.18 | ₩55,906 | ₩55,919 | ₩54,900 | ₩54,927 | -1.75% | 152.5만 |
|---|
| 2026.08.17 | ₩55,356 | ₩55,624 | ₩54,833 | ₩55,168 | -0.34% | 149.6만 |
|---|
| 2026.08.14 | ₩55,597 | ₩56,362 | ₩55,597 | ₩55,624 | +0.05% | 184.9만 |
|---|
| 2026.08.13 | ₩55,504 | ₩56,268 | ₩55,410 | ₩55,986 | +0.87% | 210.1만 |
|---|
| 2026.08.12 | ₩54,712 | ₩55,691 | ₩54,578 | ₩55,276 | +1.03% | 253만 |
|---|
| 2026.08.11 | ₩54,779 | ₩55,356 | ₩54,551 | ₩54,766 | -0.02% | 109만 |
|---|
| 2026.08.10 | ₩55,490 | ₩55,504 | ₩54,364 | ₩54,967 | -0.94% | 190.7만 |
|---|
| 2026.08.07 | ₩56,120 | ₩56,952 | ₩55,785 | ₩56,013 | -0.19% | 110.3만 |
|---|
| 2026.08.06 | ₩56,791 | ₩56,871 | ₩55,960 | ₩56,120 | -1.18% | 239.6만 |
|---|
| 2026.08.05 | ₩56,322 | ₩56,429 | ₩55,651 | ₩56,255 | -0.12% | 159.2만 |
|---|
| 2026.08.04 | ₩55,919 | ₩56,375 | ₩55,302 | ₩56,161 | +0.43% | 234.2만 |
|---|
| 2026.08.03 | ₩55,879 | ₩56,697 | ₩55,705 | ₩56,107 | +0.41% | 221.6만 |
|---|
| 2026.07.31 | ₩56,402 | ₩56,402 | ₩54,458 | ₩55,597 | -1.43% | 345.2만 |
|---|
| 2026.07.30 | ₩56,322 | ₩56,496 | ₩54,310 | ₩55,302 | -1.81% | 372.9만 |
|---|
| 2026.07.29 | ₩57,166 | ₩57,716 | ₩56,791 | ₩56,898 | -0.47% | 295.5만 |
|---|
| 2026.07.28 | ₩57,341 | ₩58,011 | ₩56,912 | ₩56,992 | -0.61% | 367.8만 |
|---|
| 2026.07.27 | ₩56,415 | ₩57,502 | ₩56,362 | ₩56,697 | +0.50% | 242.9만 |
|---|
| 2026.07.24 | ₩55,356 | ₩56,550 | ₩55,356 | ₩56,442 | +1.96% | 277.4만 |
|---|
| 2026.07.23 | ₩54,806 | ₩55,718 | ₩54,753 | ₩54,994 | +0.34% | 201.9만 |
|---|
| 2026.07.22 | ₩54,981 | ₩55,209 | ₩54,645 | ₩55,142 | +0.29% | 188.2만 |
|---|
| 2026.07.21 | ₩55,651 | ₩55,946 | ₩54,806 | ₩54,860 | -1.42% | 200.7만 |
|---|
| 2026.07.20 | ₩55,973 | ₩56,067 | ₩55,316 | ₩55,758 | -0.38% | 149.1만 |
|---|
| 2026.07.17 | ₩56,697 | ₩57,528 | ₩56,013 | ₩56,174 | -0.92% | 284.6만 |
|---|
| 2026.07.16 | ₩54,391 | ₩56,456 | ₩54,350 | ₩56,415 | +3.72% | 242.5만 |
|---|
| 2026.07.15 | ₩54,753 | ₩55,437 | ₩54,082 | ₩54,256 | -0.91% | 261만 |
|---|
| 2026.07.14 | ₩54,766 | ₩54,806 | ₩54,109 | ₩54,337 | -0.78% | 247.3만 |
|---|
| 2026.07.13 | ₩53,827 | ₩54,686 | ₩53,827 | ₩54,458 | +1.17% | 110.9만 |
|---|
| 2026.07.10 | ₩54,592 | ₩54,605 | ₩53,452 | ₩53,894 | -1.28% | 134.6만 |
|---|
| 2026.07.09 | ₩53,787 | ₩54,136 | ₩53,251 | ₩53,358 | -0.80% | 146.6만 |
|---|
| 2026.07.08 | ₩54,551 | ₩54,551 | ₩53,385 | ₩53,559 | -1.82% | 160.7만 |
|---|
| 2026.07.07 | ₩54,551 | ₩55,383 | ₩54,176 | ₩54,820 | +0.49% | 157.2만 |
|---|
| 2026.07.06 | ₩54,860 | ₩54,860 | ₩53,546 | ₩53,948 | -1.66% | 172.8만 |
|---|
| 2026.07.02 | ₩54,324 | ₩55,048 | ₩54,216 | ₩54,954 | +1.16% | 195.2만 |
|---|
| 2026.07.01 | ₩52,634 | ₩53,908 | ₩52,580 | ₩53,814 | +2.24% | 243.9만 |
|---|
| 2026.06.30 | ₩54,055 | ₩54,216 | ₩53,331 | ₩53,331 | -1.34% | 246.9만 |
|---|
| 2026.06.29 | ₩55,007 | ₩55,007 | ₩54,203 | ₩54,578 | -0.78% | 182.7만 |
|---|
| 2026.06.26 | ₩54,726 | ₩55,369 | ₩54,672 | ₩55,343 | +1.13% | 236만 |
|---|
| 2026.06.25 | ₩54,565 | ₩54,967 | ₩53,532 | ₩54,511 | -0.10% | 186.3만 |
|---|
| 2026.06.24 | ₩55,061 | ₩55,316 | ₩54,015 | ₩54,431 | -1.14% | 221.2만 |
|---|
| 2026.06.23 | ₩54,578 | ₩55,168 | ₩54,377 | ₩54,779 | +0.37% | 214.4만 |
|---|
| 2026.06.22 | ₩54,149 | ₩54,726 | ₩54,028 | ₩54,297 | +0.27% | 185.3만 |
|---|
| 2026.06.18 | ₩54,686 | ₩54,900 | ₩54,216 | ₩54,471 | -0.39% | 263.6만 |
|---|
| 2026.06.17 | ₩54,954 | ₩55,034 | ₩53,519 | ₩53,774 | -2.15% | 184.2만 |
|---|
| 2026.06.16 | ₩55,638 | ₩56,107 | ₩55,007 | ₩55,249 | -0.70% | 183.7만 |
|---|
| 2026.06.15 | ₩56,576 | ₩56,670 | ₩55,356 | ₩55,410 | -2.06% | 150.4만 |
|---|
| 2026.06.12 | ₩56,442 | ₩56,751 | ₩55,879 | ₩56,174 | -0.48% | 151만 |
|---|
| 2026.06.11 | ₩56,214 | ₩56,429 | ₩55,423 | ₩55,946 | -0.48% | 134만 |
|---|
| 2026.06.10 | ₩56,201 | ₩57,153 | ₩55,852 | ₩55,892 | -0.55% | 216.4만 |
|---|
| 2026.06.09 | ₩54,270 | ₩56,067 | ₩54,082 | ₩55,906 | +3.01% | 284만 |
|---|
| 2026.06.08 | ₩54,082 | ₩54,216 | ₩53,532 | ₩53,868 | -0.40% | 339.5만 |
|---|
| 2026.06.05 | ₩53,438 | ₩54,431 | ₩53,331 | ₩54,055 | +1.15% | 262.4만 |
|---|
| 2026.06.04 | ₩53,291 | ₩53,881 | ₩52,862 | ₩53,640 | +0.65% | 198.6만 |
|---|
| 2026.06.03 | ₩52,768 | ₩53,599 | ₩52,406 | ₩52,433 | -0.64% | 305.8만 |
|---|
| 2026.06.02 | ₩52,714 | ₩53,184 | ₩52,366 | ₩52,875 | +0.31% | 186.8만 |
|---|
| 2026.06.01 | ₩53,050 | ₩53,371 | ₩52,500 | ₩52,741 | -0.58% | 180.1만 |
|---|
| 2026.05.29 | ₩54,055 | ₩54,377 | ₩53,613 | ₩53,640 | -0.77% | 204.7만 |
|---|
| 2026.05.28 | ₩53,599 | ₩54,659 | ₩53,264 | ₩54,364 | +1.43% | 216만 |
|---|
| 2026.05.27 | ₩53,908 | ₩54,243 | ₩53,479 | ₩53,640 | -0.50% | 220.5만 |
|---|
| 2026.05.26 | ₩53,801 | ₩54,069 | ₩53,492 | ₩53,586 | -0.40% | 154.5만 |
|---|
| 2026.05.22 | ₩53,975 | ₩54,256 | ₩53,385 | ₩53,733 | -0.45% | 136.5만 |
|---|
| 2026.05.21 | ₩52,822 | ₩53,881 | ₩52,272 | ₩53,787 | +1.83% | 150.2만 |
|---|
| 2026.05.20 | ₩52,486 | ₩53,385 | ₩52,165 | ₩53,143 | +1.25% | 190.3만 |
|---|
| 2026.05.19 | ₩51,963 | ₩52,366 | ₩51,279 | ₩52,245 | +0.54% | 186.7만 |
|---|
| 2026.05.18 | ₩51,601 | ₩52,366 | ₩51,320 | ₩52,205 | +1.17% | 161만 |
|---|
| 2026.05.15 | ₩53,090 | ₩53,117 | ₩51,347 | ₩51,440 | -3.11% | 212.4만 |
|---|
| 2026.05.14 | ₩53,948 | ₩54,216 | ₩53,117 | ₩53,157 | -1.47% | 200.2만 |
|---|
| 2026.05.13 | ₩54,645 | ₩54,645 | ₩53,210 | ₩53,492 | -2.11% | 161.8만 |
|---|
| 2026.05.12 | ₩54,779 | ₩55,128 | ₩53,854 | ₩54,900 | +0.22% | 222만 |
|---|
| 2026.05.11 | ₩54,444 | ₩54,954 | ₩54,163 | ₩54,739 | +0.54% | 189.5만 |
|---|
| 2026.05.08 | ₩54,028 | ₩54,565 | ₩53,841 | ₩54,256 | +0.42% | 170.3만 |
|---|
| 2026.05.07 | ₩53,774 | ₩54,391 | ₩53,452 | ₩53,975 | +0.37% | 241.3만 |
|---|
| 2026.05.06 | ₩53,050 | ₩54,605 | ₩52,808 | ₩54,015 | +1.82% | 257.8만 |
|---|
| 2026.05.05 | ₩52,500 | ₩52,889 | ₩52,124 | ₩52,527 | +0.05% | 168.9만 |
|---|
| 2026.05.04 | ₩53,506 | ₩53,827 | ₩52,285 | ₩52,366 | -2.13% | 295.2만 |
|---|
| 2026.05.01 | ₩55,061 | ₩55,061 | ₩53,546 | ₩53,827 | -2.24% | 350만 |
|---|
| 2026.04.30 | ₩53,358 | ₩54,391 | ₩53,130 | ₩54,283 | +1.73% | 251.9만 |
|---|
| 2026.04.29 | ₩52,835 | ₩53,452 | ₩52,553 | ₩53,251 | +0.79% | 290.3만 |
|---|
| 2026.04.28 | ₩52,701 | ₩53,143 | ₩51,802 | ₩53,103 | +0.76% | 375만 |
|---|
| 2026.04.27 | ₩53,036 | ₩53,532 | ₩52,312 | ₩52,352 | -1.29% | 140.3만 |
|---|
| 2026.04.24 | ₩53,291 | ₩53,787 | ₩53,009 | ₩53,023 | -0.50% | 237.8만 |
|---|
| 2026.04.23 | ₩52,661 | ₩53,479 | ₩52,634 | ₩53,358 | +1.32% | 245.1만 |
|---|
| 2026.04.22 | ₩53,398 | ₩53,412 | ₩52,124 | ₩52,419 | -1.83% | 240.3만 |
|---|
| 2026.04.21 | ₩54,002 | ₩54,310 | ₩53,009 | ₩53,090 | -1.69% | 163.6만 |
|---|
| 2026.04.20 | ₩53,130 | ₩53,975 | ₩52,969 | ₩53,975 | +1.59% | 204.1만 |
|---|
| 2026.04.17 | ₩52,580 | ₩54,015 | ₩52,540 | ₩53,371 | +1.50% | 239.4만 |
|---|
| 2026.04.16 | ₩52,151 | ₩52,714 | ₩52,151 | ₩52,433 | +0.54% | 152.4만 |
|---|
| 2026.04.15 | ₩52,835 | ₩52,835 | ₩51,883 | ₩52,232 | -1.14% | 187.3만 |
|---|
| 2026.04.14 | ₩52,178 | ₩53,184 | ₩52,138 | ₩53,117 | +1.80% | 183.5만 |
|---|
| 2026.04.13 | ₩51,937 | ₩52,366 | ₩51,467 | ₩52,339 | +0.77% | 168.9만 |
|---|
| 2026.04.10 | ₩52,124 | ₩52,580 | ₩51,923 | ₩52,138 | +0.03% | 133.3만 |
|---|
| 2026.04.09 | ₩51,226 | ₩52,339 | ₩51,038 | ₩52,097 | +1.70% | 186.4만 |
|---|
| 2026.04.08 | ₩50,716 | ₩51,735 | ₩50,622 | ₩51,588 | +1.72% | 326.7만 |
|---|
| 2026.04.07 | ₩49,845 | ₩50,622 | ₩49,563 | ₩49,952 | +0.22% | 180.5만 |
|---|
| 2026.04.06 | ₩49,804 | ₩50,301 | ₩49,550 | ₩49,885 | +0.16% | 168.7만 |
|---|
| 2026.04.02 | ₩49,228 | ₩49,979 | ₩48,745 | ₩49,871 | +1.31% | 316.2만 |
|---|
| 2026.04.01 | ₩48,316 | ₩49,362 | ₩48,316 | ₩48,986 | +1.39% | 288.4만 |
|---|
| 2026.03.31 | ₩48,879 | ₩49,281 | ₩47,994 | ₩49,147 | +0.55% | 296.8만 |
|---|
| 2026.03.30 | ₩48,825 | ₩49,268 | ₩47,967 | ₩48,142 | -1.40% | 221.9만 |
|---|
| 2026.03.27 | ₩48,530 | ₩48,919 | ₩48,088 | ₩48,222 | -0.64% | 184.6만 |
|---|
| 2026.03.26 | ₩48,289 | ₩49,147 | ₩48,276 | ₩48,584 | +0.61% | 172만 |
|---|
| 2026.03.25 | ₩48,866 | ₩49,161 | ₩47,873 | ₩48,544 | -0.66% | 193만 |
|---|
| 2026.03.24 | ₩49,442 | ₩49,509 | ₩48,597 | ₩48,638 | -1.63% | 283.5만 |
|---|
| 2026.03.23 | ₩49,925 | ₩50,609 | ₩49,308 | ₩49,818 | -0.21% | 143.8만 |
|---|
| 2026.03.20 | ₩50,931 | ₩51,145 | ₩48,785 | ₩49,201 | -3.40% | 388.3만 |
|---|
| 2026.03.19 | ₩51,199 | ₩51,588 | ₩50,877 | ₩51,253 | +0.10% | 240만 |
|---|
| 2026.03.18 | ₩52,379 | ₩52,701 | ₩51,440 | ₩51,507 | -1.66% | 318.1만 |
|---|
| 2026.03.17 | ₩52,486 | ₩53,894 | ₩52,379 | ₩52,406 | -0.15% | 432.3만 |
|---|
| 2026.03.16 | ₩52,647 | ₩53,559 | ₩52,017 | ₩52,097 | -1.04% | 516.7만 |
|---|
| 2026.03.13 | ₩52,071 | ₩52,299 | ₩51,440 | ₩51,829 | -0.46% | 173.5만 |
|---|
| 2026.03.12 | ₩51,561 | ₩51,977 | ₩50,971 | ₩51,239 | -0.62% | 184.4만 |
|---|
| 2026.03.11 | ₩53,197 | ₩53,210 | ₩51,642 | ₩51,950 | -2.34% | 190.5만 |
|---|
| 2026.03.10 | ₩53,479 | ₩54,484 | ₩53,063 | ₩53,613 | +0.25% | 211.4만 |
|---|
| 2026.03.09 | ₩53,613 | ₩53,760 | ₩52,379 | ₩53,747 | +0.25% | 207만 |
|---|
| 2026.03.06 | ₩54,136 | ₩54,136 | ₩53,304 | ₩53,921 | -0.40% | 196.6만 |
|---|
| 2026.03.05 | ₩54,417 | ₩54,793 | ₩53,908 | ₩54,324 | -0.17% | 220.4만 |
|---|
| 2026.03.04 | ₩54,967 | ₩55,168 | ₩53,948 | ₩55,142 | +0.32% | 241.4만 |
|---|
| 2026.03.03 | ₩55,101 | ₩55,517 | ₩54,015 | ₩55,061 | -0.07% | 232.6만 |
|---|
| 2026.03.02 | ₩54,766 | ₩56,415 | ₩54,592 | ₩56,107 | +2.45% | 244.9만 |
|---|
| 2026.02.27 | ₩53,050 | ₩55,866 | ₩52,848 | ₩55,168 | +3.99% | 350.3만 |
|---|
| 2026.02.26 | ₩53,506 | ₩54,256 | ₩53,103 | ₩53,921 | +0.78% | 317.5만 |
|---|
| 2026.02.25 | ₩53,680 | ₩53,908 | ₩52,755 | ₩53,251 | -0.80% | 209.8만 |
|---|
| 2026.02.24 | ₩53,237 | ₩53,827 | ₩52,701 | ₩53,599 | +0.68% | 191.4만 |
|---|
| 2026.02.23 | ₩52,862 | ₩54,324 | ₩52,862 | ₩53,184 | +0.61% | 246만 |
|---|
| 2026.02.20 | ₩52,057 | ₩54,109 | ₩51,883 | ₩54,042 | +3.81% | 227.2만 |
|---|
| 2026.02.19 | ₩51,977 | ₩52,218 | ₩51,347 | ₩51,843 | -0.26% | 241.8만 |
|---|
| 2026.02.18 | ₩52,097 | ₩52,379 | ₩51,776 | ₩51,869 | -0.44% | 292.8만 |
|---|
| 2026.02.17 | ₩52,486 | ₩52,714 | ₩51,883 | ₩52,097 | -0.74% | 261.8만 |
|---|
| 2026.02.13 | ₩51,534 | ₩52,486 | ₩50,850 | ₩52,205 | +1.30% | 270.5만 |
|---|
| 2026.02.12 | ₩51,856 | ₩52,379 | ₩50,998 | ₩51,695 | -0.31% | 364.2만 |
|---|
| 2026.02.11 | ₩51,601 | ₩51,829 | ₩50,984 | ₩51,776 | +0.34% | 272만 |
|---|
| 2026.02.10 | ₩51,347 | ₩51,937 | ₩50,126 | ₩51,615 | +0.52% | 419만 |
|---|
| 2026.02.09 | ₩51,454 | ₩51,695 | ₩50,891 | ₩51,172 | -0.55% | 97.6만 |
|---|
| 2026.02.06 | ₩51,709 | ₩52,138 | ₩51,320 | ₩51,481 | -0.44% | 181.2만 |
|---|
| 2026.02.05 | ₩51,695 | ₩51,843 | ₩51,025 | ₩51,440 | -0.49% | 193.9만 |
|---|
| 2026.02.04 | ₩51,293 | ₩52,553 | ₩51,293 | ₩52,151 | +1.67% | 224만 |
|---|
| 2026.02.03 | ₩49,617 | ₩51,266 | ₩49,617 | ₩50,958 | +2.70% | 233.9만 |
|---|
| 2026.02.02 | ₩50,301 | ₩50,582 | ₩49,657 | ₩49,684 | -1.23% | 200.4만 |
|---|
| 2026.01.30 | ₩50,274 | ₩50,461 | ₩49,724 | ₩50,327 | +0.11% | 310.4만 |
|---|
| 2026.01.29 | ₩49,979 | ₩50,542 | ₩49,496 | ₩50,435 | +0.91% | 196.7만 |
|---|
| 2026.01.28 | ₩50,247 | ₩50,676 | ₩49,590 | ₩49,710 | -1.07% | 190.6만 |
|---|
| 2026.01.27 | ₩50,435 | ₩50,663 | ₩50,019 | ₩50,099 | -0.66% | 132만 |
|---|
| 2026.01.26 | ₩50,998 | ₩51,347 | ₩50,448 | ₩50,488 | -1.00% | 201.7만 |
|---|
| 2026.01.23 | ₩51,869 | ₩52,030 | ₩51,159 | ₩51,279 | -1.14% | 247.3만 |
|---|
| 2026.01.22 | ₩52,325 | ₩52,580 | ₩51,494 | ₩51,829 | -0.95% | 255.9만 |
|---|
| 2026.01.21 | ₩52,299 | ₩52,620 | ₩51,481 | ₩52,272 | -0.05% | 248.5만 |
|---|
| 2026.01.20 | ₩52,097 | ₩52,661 | ₩51,883 | ₩52,138 | +0.08% | 238.8만 |
|---|
| 2026.01.16 | ₩52,299 | ₩53,345 | ₩52,191 | ₩53,117 | +1.56% | 220.8만 |
|---|
| 2026.01.15 | ₩51,977 | ₩52,741 | ₩51,642 | ₩52,486 | +0.98% | 161.1만 |
|---|
| 2026.01.14 | ₩50,582 | ₩51,977 | ₩50,502 | ₩51,896 | +2.60% | 161.2만 |
|---|
| 2026.01.13 | ₩50,824 | ₩50,998 | ₩49,496 | ₩50,596 | -0.45% | 220.1만 |
|---|
| 2026.01.12 | ₩50,663 | ₩51,293 | ₩50,394 | ₩50,824 | +0.32% | 298.5만 |
|---|
| 2026.01.09 | ₩49,724 | ₩50,783 | ₩49,536 | ₩50,529 | +1.62% | 298.9만 |
|---|
| 2026.01.08 | ₩48,437 | ₩49,791 | ₩48,276 | ₩49,697 | +2.60% | 220.4만 |
|---|
| 2026.01.07 | ₩49,120 | ₩49,281 | ₩48,490 | ₩48,718 | -0.82% | 232.6만 |
|---|
| 2026.01.06 | ₩47,458 | ₩49,120 | ₩47,256 | ₩48,866 | +2.97% | 328.2만 |
|---|
| 2026.01.05 | ₩47,310 | ₩48,115 | ₩47,055 | ₩47,605 | +0.62% | 273.9만 |
|---|
| 2026.01.02 | ₩47,605 | ₩47,619 | ₩47,055 | ₩47,471 | -0.28% | 220.4만 |
|---|
| 2025.12.31 | ₩48,691 | ₩48,812 | ₩48,209 | ₩48,343 | -0.72% | 161.4만 |
|---|
| 2025.12.30 | ₩48,235 | ₩48,772 | ₩48,128 | ₩48,691 | +0.95% | 269.2만 |
|---|
| 2025.12.29 | ₩48,302 | ₩48,356 | ₩47,887 | ₩48,235 | -0.14% | 215.9만 |
|---|
| 2025.12.26 | ₩47,994 | ₩48,168 | ₩47,645 | ₩48,142 | +0.31% | 201.3만 |
|---|
| 2025.12.24 | ₩47,391 | ₩48,155 | ₩47,270 | ₩48,061 | +1.41% | 188.4만 |
|---|
| 2025.12.23 | ₩47,940 | ₩48,088 | ₩47,324 | ₩47,417 | -1.09% | 212.2만 |
|---|
| 2025.12.22 | ₩47,619 | ₩48,168 | ₩47,471 | ₩47,927 | +0.65% | 227.7만 |
|---|
| 2025.12.19 | ₩47,981 | ₩48,262 | ₩47,699 | ₩47,699 | -0.59% | 498.4만 |
|---|
| 2025.12.18 | ₩48,665 | ₩48,772 | ₩47,900 | ₩48,209 | -0.94% | 301.8만 |
|---|
| 2025.12.17 | ₩48,074 | ₩48,825 | ₩47,940 | ₩48,557 | +1.00% | 266만 |
|---|
| 2025.12.16 | ₩49,067 | ₩49,188 | ₩47,940 | ₩47,994 | -2.19% | 243.3만 |
|---|
| 2025.12.15 | ₩49,268 | ₩49,590 | ₩48,705 | ₩49,013 | -0.52% | 227.9만 |
|---|
| 2025.12.12 | ₩49,228 | ₩49,415 | ₩48,906 | ₩48,973 | -0.52% | 163.3만 |
|---|
| 2025.12.11 | ₩48,691 | ₩49,120 | ₩48,262 | ₩48,839 | +0.30% | 244.6만 |
|---|
| 2025.12.10 | ₩47,753 | ₩48,477 | ₩47,712 | ₩48,316 | +1.18% | 273.1만 |
|---|
| 2025.12.09 | ₩48,866 | ₩49,214 | ₩47,686 | ₩47,686 | -2.41% | 204.1만 |
|---|
| 2025.12.08 | ₩49,120 | ₩49,308 | ₩48,423 | ₩48,678 | -0.90% | 154.1만 |
|---|
| 2025.12.05 | ₩48,852 | ₩49,483 | ₩48,852 | ₩49,120 | +0.55% | 195.3만 |
|---|
| 2025.12.04 | ₩49,523 | ₩49,885 | ₩49,255 | ₩49,362 | -0.32% | 141.8만 |
|---|
| 2025.12.03 | ₩49,885 | ₩50,408 | ₩49,483 | ₩49,630 | -0.51% | 163.4만 |
|---|
| 2025.12.02 | ₩49,764 | ₩49,778 | ₩49,094 | ₩49,710 | -0.11% | 200.6만 |
|---|
| 2025.12.01 | ₩49,389 | ₩50,032 | ₩48,986 | ₩49,536 | +0.30% | 123.6만 |
|---|
| 2025.11.28 | ₩49,925 | ₩50,314 | ₩49,858 | ₩49,925 | 0.00% | 71.9만 |
|---|
| 2025.11.26 | ₩49,362 | ₩50,394 | ₩49,147 | ₩50,086 | +1.47% | 178만 |
|---|
| 2025.11.25 | ₩48,986 | ₩49,912 | ₩48,986 | ₩49,523 | +1.09% | 143.9만 |
|---|
| 2025.11.24 | ₩48,691 | ₩49,094 | ₩48,410 | ₩48,665 | -0.06% | 330.6만 |
|---|
| 2025.11.21 | ₩48,182 | ₩49,188 | ₩48,021 | ₩48,638 | +0.95% | 179만 |
|---|
| 2025.11.20 | ₩48,302 | ₩48,490 | ₩47,726 | ₩47,779 | -1.08% | 173.7만 |
|---|
| 2025.11.19 | ₩48,571 | ₩48,772 | ₩47,498 | ₩48,088 | -0.99% | 175.2만 |
|---|
| 2025.11.18 | ₩48,276 | ₩48,691 | ₩47,833 | ₩48,665 | +0.81% | 167.2만 |
|---|
| 2025.11.17 | ₩49,107 | ₩49,429 | ₩48,276 | ₩48,316 | -1.61% | 190.9만 |
|---|
| 2025.11.14 | ₩49,415 | ₩49,898 | ₩48,879 | ₩49,107 | -0.62% | 173.8만 |
|---|
| 2025.11.13 | ₩49,442 | ₩49,858 | ₩48,892 | ₩49,147 | -0.60% | 143.2만 |
|---|
| 2025.11.12 | ₩49,751 | ₩50,220 | ₩49,362 | ₩49,456 | -0.59% | 165.7만 |
|---|
| 2025.11.11 | ₩49,576 | ₩50,126 | ₩49,348 | ₩49,965 | +0.78% | 114.4만 |
|---|
| 2025.11.10 | ₩49,724 | ₩50,059 | ₩48,396 | ₩49,120 | -1.21% | 206.2만 |
|---|
| 2025.11.07 | ₩49,871 | ₩50,354 | ₩49,536 | ₩50,341 | +0.94% | 198만 |
|---|
| 2025.11.06 | ₩50,381 | ₩50,636 | ₩49,523 | ₩49,590 | -1.57% | 154.9만 |
|---|
| 2025.11.05 | ₩50,354 | ₩50,783 | ₩50,032 | ₩50,596 | +0.48% | 151.3만 |
|---|
| 2025.11.04 | ₩49,389 | ₩50,569 | ₩49,281 | ₩50,166 | +1.57% | 326만 |
|---|
| 2025.11.03 | ₩49,938 | ₩50,515 | ₩48,960 | ₩49,617 | -0.64% | 385.8만 |
|---|
| 2025.10.31 | ₩52,647 | ₩52,647 | ₩49,804 | ₩50,515 | -4.05% | 448.8만 |
|---|
| 2025.10.30 | ₩53,385 | ₩54,096 | ₩52,057 | ₩52,379 | -1.88% | 276.1만 |
|---|
| 2025.10.29 | ₩55,034 | ₩55,517 | ₩53,506 | ₩53,747 | -2.34% | 167.8만 |
|---|
| 2025.10.28 | ₩55,745 | ₩55,812 | ₩54,753 | ₩55,423 | -0.58% | 147.7만 |
|---|
| 2025.10.27 | ₩56,268 | ₩56,482 | ₩55,772 | ₩55,892 | -0.67% | 194.7만 |
|---|
| 2025.10.24 | ₩56,536 | ₩56,979 | ₩56,295 | ₩56,402 | -0.24% | 171만 |
|---|
| 2025.10.23 | ₩56,751 | ₩57,032 | ₩55,772 | ₩56,187 | -0.99% | 178.6만 |
|---|
| 2025.10.22 | ₩56,496 | ₩57,059 | ₩56,295 | ₩56,778 | +0.50% | 242.2만 |
|---|
| 2025.10.21 | ₩56,710 | ₩57,180 | ₩56,442 | ₩56,496 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩56,724 | ₩56,992 | ₩56,255 | ₩56,684 | -0.07% | 103.1만 |
|---|
| 2025.10.17 | ₩56,362 | ₩56,630 | ₩55,825 | ₩56,523 | +0.29% | 158.6만 |
|---|
| 2025.10.16 | ₩55,356 | ₩56,322 | ₩55,034 | ₩56,134 | +1.41% | 199.1만 |
|---|
| 2025.10.15 | ₩54,927 | ₩56,013 | ₩54,833 | ₩55,128 | +0.37% | 160.7만 |
|---|
| 2025.10.14 | ₩53,961 | ₩55,222 | ₩53,881 | ₩54,846 | +1.64% | 141.2만 |
|---|
| 2025.10.13 | ₩53,184 | ₩54,109 | ₩52,781 | ₩53,975 | +1.49% | 147.2만 |
|---|
| 2025.10.10 | ₩53,546 | ₩53,586 | ₩52,728 | ₩52,741 | -1.50% | 156.2만 |
|---|