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 | ₩50,224 | ₩51,056 | ₩49,513 | ₩50,922 | +1.39% | 1292.8만 |
| 2026.09.28–2026.10.02 | ₩50,707 | ₩51,324 | ₩49,218 | ₩50,318 | -0.77% | 1407.4만 |
| 2026.09.21–2026.09.25 | ₩53,389 | ₩53,671 | ₩50,130 | ₩50,720 | -5.00% | 1504.9만 |
| 2026.09.14–2026.09.18 | ₩53,268 | ₩54,140 | ₩52,665 | ₩53,041 | -0.43% | 1657.1만 |
| 2026.09.08–2026.09.11 | ₩52,826 | ₩53,443 | ₩51,941 | ₩53,027 | +0.38% | 1090.8만 |
| 2026.08.31–2026.09.04 | ₩53,550 | ₩53,926 | ₩52,464 | ₩52,973 | -1.08% | 1189.7만 |
| 2026.08.24–2026.08.28 | ₩54,958 | ₩55,870 | ₩53,564 | ₩53,671 | -2.34% | 791.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,361 |
| ₩56,004 |
| ₩54,717 |
| ₩54,838 |
| -0.94% |
| 791.8만 |
| 2026.08.10–2026.08.14 | ₩55,495 | ₩56,366 | ₩54,368 | ₩55,629 | +0.24% | 947.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,884 | ₩56,957 | ₩55,307 | ₩56,018 | +0.24% | 964.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,420 | ₩58,016 | ₩54,315 | ₩55,602 | -1.45% | 1624.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,978 | ₩56,554 | ₩54,650 | ₩56,447 | +0.84% | 1017.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,832 | ₩57,533 | ₩53,832 | ₩56,179 | +4.36% | 1146.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,864 | ₩55,387 | ₩53,255 | ₩53,899 | -1.76% | 771.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,012 | ₩55,052 | ₩52,585 | ₩54,958 | -0.10% | 868.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,154 | ₩55,374 | ₩53,537 | ₩55,347 | +2.20% | 1043.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,581 | ₩56,675 | ₩53,523 | ₩54,475 | -3.72% | 781.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,087 | ₩57,158 | ₩53,537 | ₩56,179 | +3.87% | 1124.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,054 | ₩54,435 | ₩52,370 | ₩54,060 | +1.90% | 1133.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,805 | ₩54,663 | ₩53,268 | ₩53,644 | -0.30% | 795.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,606 | ₩54,261 | ₩51,284 | ₩53,738 | +4.13% | 824.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,449 | ₩55,133 | ₩51,351 | ₩51,445 | -5.52% | 985.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,510 | ₩54,610 | ₩52,129 | ₩54,261 | +1.40% | 1133.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,041 | ₩55,066 | ₩51,807 | ₩53,832 | +1.49% | 1407.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,134 | ₩54,315 | ₩52,129 | ₩53,027 | -0.20% | 1091만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,941 | ₩54,020 | ₩51,471 | ₩53,376 | +2.76% | 931.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,808 | ₩52,585 | ₩49,554 | ₩52,142 | +4.68% | 995.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,829 | ₩49,983 | ₩47,971 | ₩49,876 | +2.14% | 1123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,929 | ₩50,613 | ₩47,877 | ₩48,226 | -3.41% | 976.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,652 | ₩53,899 | ₩48,789 | ₩49,205 | -6.55% | 1895.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,617 | ₩54,489 | ₩50,975 | ₩51,834 | -3.33% | 966.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,771 | ₩56,420 | ₩53,309 | ₩53,926 | -1.54% | 1135.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,866 | ₩55,870 | ₩52,705 | ₩55,173 | +4.36% | 1315만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,491 | ₩54,113 | ₩51,351 | ₩54,046 | +2.96% | 1023.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,458 | ₩52,491 | ₩50,130 | ₩52,209 | +1.46% | 1423.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,305 | ₩52,558 | ₩49,621 | ₩51,485 | +2.35% | 1033.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,002 | ₩51,351 | ₩49,500 | ₩50,331 | -1.31% | 1031.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,102 | ₩52,665 | ₩51,163 | ₩51,284 | -1.57% | 990.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,667 | ₩53,349 | ₩49,500 | ₩53,121 | +4.84% | 1061.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,314 | ₩50,787 | ₩47,059 | ₩50,533 | +6.80% | 1353.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,306 | ₩48,816 | ₩47,059 | ₩47,475 | -1.72% | 866.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,622 | ₩48,172 | ₩47,274 | ₩48,145 | +1.10% | 829.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,272 | ₩49,594 | ₩47,703 | ₩47,703 | -3.18% | 1537.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,124 | ₩49,420 | ₩47,690 | ₩48,977 | -0.30% | 1039.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,393 | ₩50,412 | ₩48,856 | ₩49,124 | -0.54% | 824.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,695 | ₩50,399 | ₩48,414 | ₩49,929 | +2.53% | 724.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,111 | ₩49,433 | ₩47,502 | ₩48,642 | -0.96% | 886만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,728 | ₩50,224 | ₩48,400 | ₩49,111 | -1.24% | 803.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,943 | ₩50,787 | ₩48,964 | ₩50,345 | +0.81% | 1216만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,273 | ₩56,487 | ₩49,808 | ₩50,519 | -10.22% | 1235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,729 | ₩57,185 | ₩55,776 | ₩56,407 | -0.57% | 822.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,188 | ₩56,635 | ₩52,786 | ₩56,527 | +6.28% | 806.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,550 | ₩53,590 | ₩52,732 | ₩52,745 | -1.50% | 156.2만 |
|---|