시장 데이터를 불러오는 중
전체 종목
Curbline Properties Corp. Common Stock 과거 주가
Curbline Properties Corp. Common Stock · CURB · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Curbline Properties Corp. Common Stock · CURB · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,559 | ₩37,559 | ₩36,177 | ₩36,218 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,325 | ₩36,647 | ₩35,748 | ₩36,499 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,130 | ₩37,290 | ₩36,493 | ₩36,553 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,599 | ₩37,894 | ₩37,150 | ₩37,398 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,867 | ₩37,988 | ₩37,357 | ₩37,357 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,242 | ₩38,323 | ₩37,679 | ₩37,907 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,969 | ₩37,666 | ₩36,835 | ₩37,478 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,585 | ₩37,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,163 |
| ₩37,317 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,679 | ₩37,827 | ₩36,660 | ₩37,438 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,229 | ₩38,323 | ₩37,766 | ₩38,015 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,323 | ₩38,598 | ₩37,840 | ₩38,162 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,934 | ₩38,336 | ₩37,693 | ₩38,135 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,430 | ₩38,645 | ₩37,686 | ₩37,760 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,765 | ₩38,806 | ₩38,162 | ₩38,618 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,149 | ₩38,578 | ₩37,988 | ₩38,430 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,350 | ₩38,578 | ₩37,988 | ₩37,988 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,739 | ₩38,900 | ₩38,484 | ₩38,537 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,101 | ₩39,483 | ₩38,229 | ₩38,470 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,926 | ₩39,221 | ₩38,605 | ₩39,208 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,275 | ₩39,664 | ₩38,846 | ₩38,993 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,476 | ₩39,664 | ₩39,034 | ₩39,315 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,369 | ₩39,905 | ₩39,020 | ₩39,422 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,945 | ₩39,972 | ₩39,263 | ₩39,302 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,557 | ₩40,039 | ₩38,685 | ₩39,798 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,168 | ₩39,731 | ₩38,310 | ₩39,516 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,610 | ₩39,624 | ₩39,127 | ₩39,436 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,597 | ₩39,758 | ₩39,154 | ₩39,476 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩40,012 | ₩40,388 | ₩39,510 | ₩39,677 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,388 | ₩40,924 | ₩39,811 | ₩39,999 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,120 | ₩40,589 | ₩39,778 | ₩40,214 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,959 | ₩40,348 | ₩39,905 | ₩40,053 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,240 | ₩40,696 | ₩40,012 | ₩40,388 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,187 | ₩40,683 | ₩40,033 | ₩40,334 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,624 | ₩40,053 | ₩39,624 | ₩39,932 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,892 | ₩39,966 | ₩39,396 | ₩39,409 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,066 | ₩40,173 | ₩39,288 | ₩39,516 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,428 | ₩40,478 | ₩39,865 | ₩40,187 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,307 | ₩40,589 | ₩39,892 | ₩40,227 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,535 | ₩40,535 | ₩40,019 | ₩40,214 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,267 | ₩40,790 | ₩40,254 | ₩40,549 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,669 | ₩41,099 | ₩40,173 | ₩40,294 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,972 | ₩40,401 | ₩39,825 | ₩40,348 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,959 | ₩40,240 | ₩39,557 | ₩39,677 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,624 | ₩40,173 | ₩39,382 | ₩40,093 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,677 | ₩39,999 | ₩39,329 | ₩39,717 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,892 | ₩40,924 | ₩39,342 | ₩39,677 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,562 | ₩40,777 | ₩39,999 | ₩40,307 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,267 | ₩40,897 | ₩39,644 | ₩40,294 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,924 | ₩41,447 | ₩40,562 | ₩40,562 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,152 | ₩41,152 | ₩40,629 | ₩41,085 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,313 | ₩41,313 | ₩40,509 | ₩41,005 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,943 | ₩42,359 | ₩40,703 | ₩41,166 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,367 | ₩43,110 | ₩40,777 | ₩42,439 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,346 | ₩42,748 | ₩41,494 | ₩42,292 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,292 | ₩42,600 | ₩41,863 | ₩42,319 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩41,018 | ₩41,930 | ₩40,951 | ₩41,917 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,507 | ₩42,553 | ₩41,192 | ₩41,313 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,158 | ₩42,574 | ₩41,943 | ₩42,574 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,413 | ₩42,775 | ₩41,675 | ₩41,943 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,501 | ₩42,547 | ₩41,246 | ₩42,426 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,777 | ₩41,581 | ₩40,455 | ₩41,554 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,696 | ₩41,273 | ₩40,509 | ₩40,669 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,857 | ₩40,924 | ₩40,475 | ₩40,656 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,817 | ₩40,978 | ₩40,515 | ₩40,643 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩41,032 | ₩41,045 | ₩40,535 | ₩40,777 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩41,032 | ₩41,179 | ₩40,737 | ₩40,897 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,871 | ₩41,206 | ₩40,804 | ₩40,897 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,696 | ₩41,152 | ₩40,602 | ₩41,099 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,602 | ₩40,817 | ₩40,039 | ₩40,388 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,897 | ₩40,897 | ₩40,361 | ₩40,683 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,415 | ₩40,750 | ₩40,066 | ₩40,227 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,945 | ₩41,327 | ₩39,892 | ₩40,763 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,077 | ₩42,292 | ₩41,689 | ₩41,930 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,118 | ₩42,734 | ₩41,836 | ₩42,453 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,903 | ₩42,285 | ₩41,434 | ₩42,010 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,729 | ₩42,037 | ₩41,534 | ₩41,943 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,924 | ₩41,682 | ₩40,690 | ₩41,568 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,334 | ₩41,139 | ₩40,187 | ₩40,790 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,865 | ₩40,341 | ₩39,691 | ₩40,039 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,844 | ₩41,259 | ₩40,046 | ₩40,240 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,327 | ₩41,514 | ₩40,549 | ₩40,991 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,085 | ₩41,400 | ₩40,374 | ₩40,830 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,348 | ₩41,554 | ₩40,160 | ₩41,514 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩40,026 | ₩40,482 | ₩39,476 | ₩40,053 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,147 | ₩40,649 | ₩39,704 | ₩39,731 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,490 | ₩40,301 | ₩39,342 | ₩39,959 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,369 | ₩39,691 | ₩38,859 | ₩39,181 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,524 | ₩39,443 | ₩38,524 | ₩39,248 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,315 | ₩39,543 | ₩38,678 | ₩38,832 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,310 | ₩39,101 | ₩38,310 | ₩38,886 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,511 | ₩39,315 | ₩38,363 | ₩38,900 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,101 | ₩39,127 | ₩38,028 | ₩38,444 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,886 | ₩39,262 | ₩38,564 | ₩39,060 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,846 | ₩39,530 | ₩38,511 | ₩39,101 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,511 | ₩38,953 | ₩38,410 | ₩38,806 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,800 | ₩38,591 | ₩37,760 | ₩38,578 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,752 | ₩38,752 | ₩37,934 | ₩37,974 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,907 | ₩38,470 | ₩37,465 | ₩38,470 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,317 | ₩38,175 | ₩37,217 | ₩38,095 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,076 | ₩37,418 | ₩36,888 | ₩37,197 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,143 | ₩37,733 | ₩36,875 | ₩37,183 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,928 | ₩37,572 | ₩36,687 | ₩37,009 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,223 | ₩37,371 | ₩36,835 | ₩37,357 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,955 | ₩37,170 | ₩36,566 | ₩36,754 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,518 | ₩37,666 | ₩37,130 | ₩37,143 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,492 | ₩37,921 | ₩37,223 | ₩37,518 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,982 | ₩37,425 | ₩36,861 | ₩37,384 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,116 | ₩37,197 | ₩36,821 | ₩36,955 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,223 | ₩37,478 | ₩37,009 | ₩37,089 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,357 | ₩37,478 | ₩36,774 | ₩37,062 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,419 | ₩37,152 | ₩36,419 | ₩36,593 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,223 | ₩37,250 | ₩36,741 | ₩36,861 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,835 | ₩37,364 | ₩36,607 | ₩37,009 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,457 | ₩38,531 | ₩36,855 | ₩37,049 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,350 | ₩38,806 | ₩37,512 | ₩38,564 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,518 | ₩38,323 | ₩37,371 | ₩37,988 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,880 | ₩38,001 | ₩37,478 | ₩37,679 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,197 | ₩38,041 | ₩36,915 | ₩37,988 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,526 | ₩36,848 | ₩35,990 | ₩36,754 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,062 | ₩37,116 | ₩36,124 | ₩36,312 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,679 | ₩37,880 | ₩36,835 | ₩37,062 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,277 | ₩37,880 | ₩37,089 | ₩37,854 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,352 | ₩37,103 | ₩36,352 | ₩37,036 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,566 | ₩36,566 | ₩36,211 | ₩36,419 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,767 | ₩37,089 | ₩36,412 | ₩36,620 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,835 | ₩36,915 | ₩36,271 | ₩36,902 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,660 | ₩36,969 | ₩36,526 | ₩36,902 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,513 | ₩37,143 | ₩36,459 | ₩36,566 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,379 | ₩36,915 | ₩36,258 | ₩36,687 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,984 | ₩35,956 | ₩34,914 | ₩35,923 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,957 | ₩35,360 | ₩34,770 | ₩34,984 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,145 | ₩35,386 | ₩34,796 | ₩35,118 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,528 | ₩35,031 | ₩34,528 | ₩34,823 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,796 | ₩35,172 | ₩34,139 | ₩34,582 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,609 | ₩34,890 | ₩34,206 | ₩34,354 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,407 | ₩34,689 | ₩34,287 | ₩34,327 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,367 | ₩34,613 | ₩34,354 | ₩34,394 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,770 | ₩34,770 | ₩34,273 | ₩34,354 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,528 | ₩34,930 | ₩33,925 | ₩34,555 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,863 | ₩35,319 | ₩34,501 | ₩34,729 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,105 | ₩35,105 | ₩33,905 | ₩34,193 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,346 | ₩35,386 | ₩34,743 | ₩35,091 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,292 | ₩35,547 | ₩35,091 | ₩35,185 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,392 | ₩36,392 | ₩35,722 | ₩35,936 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,909 | ₩36,580 | ₩35,695 | ₩35,815 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,137 | ₩36,298 | ₩35,541 | ₩35,561 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,467 | ₩35,869 | ₩35,267 | ₩35,815 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,990 | ₩36,285 | ₩35,681 | ₩35,923 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,681 | ₩36,808 | ₩35,601 | ₩36,365 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,164 | ₩36,412 | ₩35,386 | ₩36,097 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,250 | ₩37,451 | ₩36,674 | ₩36,714 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,666 | ₩37,807 | ₩37,022 | ₩37,585 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,135 | ₩38,410 | ₩37,666 | ₩38,041 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,143 | ₩38,108 | ₩37,143 | ₩38,015 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,902 | ₩37,921 | ₩36,754 | ₩37,840 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,492 | ₩38,229 | ₩37,170 | ₩37,290 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,760 | ₩37,921 | ₩37,324 | ₩37,813 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,988 | ₩37,988 | ₩36,902 | ₩37,720 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,304 | ₩37,451 | ₩36,794 | ₩37,049 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,660 | ₩37,545 | ₩36,493 | ₩37,237 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩36,003 | ₩36,633 | ₩35,520 | ₩36,540 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,748 | ₩36,097 | ₩35,487 | ₩35,842 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,191 | ₩36,271 | ₩35,561 | ₩35,748 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,842 | ₩36,338 | ₩35,480 | ₩36,298 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,247 | ₩35,158 | ₩34,005 | ₩35,132 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,193 | ₩34,247 | ₩33,496 | ₩34,005 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,327 | ₩34,528 | ₩34,059 | ₩34,273 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,180 | ₩34,904 | ₩34,180 | ₩34,501 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,206 | ₩34,877 | ₩33,616 | ₩34,407 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,314 | ₩34,877 | ₩33,858 | ₩33,885 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,415 | ₩34,092 | ₩33,000 | ₩34,005 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩33,000 | ₩33,415 | ₩32,745 | ₩33,160 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,490 | ₩32,906 | ₩31,639 | ₩32,785 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,973 | ₩33,026 | ₩32,329 | ₩32,584 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,994 | ₩32,678 | ₩31,980 | ₩32,517 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,887 | ₩32,316 | ₩31,511 | ₩32,155 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,927 | ₩32,219 | ₩31,444 | ₩31,592 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,887 | ₩31,967 | ₩31,659 | ₩31,913 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,222 | ₩32,329 | ₩31,900 | ₩31,954 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,115 | ₩32,396 | ₩31,940 | ₩32,195 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,624 | ₩33,147 | ₩32,182 | ₩32,208 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,187 | ₩33,214 | ₩32,530 | ₩32,731 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,228 | ₩33,335 | ₩32,664 | ₩32,879 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,249 | ₩33,040 | ₩32,081 | ₩32,946 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,208 | ₩32,470 | ₩32,048 | ₩32,155 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,356 | ₩32,490 | ₩31,907 | ₩32,182 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,249 | ₩32,738 | ₩31,873 | ₩32,369 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,364 | ₩32,436 | ₩31,364 | ₩32,249 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,417 | ₩31,551 | ₩31,069 | ₩31,511 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,176 | ₩31,873 | ₩31,022 | ₩31,471 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,337 | ₩31,444 | ₩31,089 | ₩31,283 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,961 | ₩31,323 | ₩30,834 | ₩31,189 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,800 | ₩31,243 | ₩30,760 | ₩31,109 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,948 | ₩31,176 | ₩30,626 | ₩31,015 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,323 | ₩31,323 | ₩30,881 | ₩31,122 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,095 | ₩31,444 | ₩30,975 | ₩31,243 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,230 | ₩31,404 | ₩30,968 | ₩31,189 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,270 | ₩31,310 | ₩30,800 | ₩31,122 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩31,015 | ₩31,297 | ₩30,774 | ₩31,176 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,908 | ₩31,095 | ₩30,760 | ₩31,015 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,948 | ₩31,256 | ₩30,821 | ₩31,015 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,149 | ₩31,659 | ₩30,492 | ₩31,417 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,216 | ₩31,230 | ₩30,841 | ₩31,109 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,814 | ₩31,236 | ₩30,707 | ₩31,122 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,894 | ₩31,364 | ₩30,566 | ₩30,894 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,640 | ₩31,256 | ₩30,640 | ₩30,975 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,452 | ₩30,988 | ₩29,942 | ₩30,707 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,908 | ₩31,163 | ₩30,036 | ₩30,438 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,881 | ₩31,887 | ₩30,492 | ₩30,640 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,699 | ₩31,846 | ₩30,519 | ₩30,948 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,297 | ₩32,061 | ₩30,720 | ₩30,854 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,645 | ₩32,182 | ₩30,948 | ₩31,310 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,860 | ₩32,141 | ₩31,632 | ₩31,712 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,458 | ₩32,168 | ₩31,270 | ₩31,659 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,182 | ₩32,369 | ₩31,350 | ₩31,404 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,820 | ₩32,208 | ₩31,672 | ₩31,980 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,182 | ₩32,363 | ₩31,605 | ₩32,101 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,967 | ₩32,477 | ₩31,967 | ₩32,074 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,753 | ₩32,302 | ₩31,632 | ₩32,088 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,122 | ₩31,605 | ₩30,861 | ₩31,484 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,390 | ₩31,820 | ₩31,236 | ₩31,364 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,377 | ₩31,806 | ₩31,002 | ₩31,122 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,753 | ₩31,860 | ₩31,049 | ₩31,163 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,975 | ₩31,384 | ₩30,586 | ₩31,256 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,176 | ₩31,189 | ₩30,760 | ₩31,002 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,149 | ₩31,250 | ₩30,894 | ₩31,176 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,894 | ₩31,337 | ₩30,894 | ₩31,109 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩31,028 | ₩31,846 | ₩30,278 | ₩31,109 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,672 | ₩32,143 | ₩31,136 | ₩31,163 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,841 | ₩31,739 | ₩30,586 | ₩31,511 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,948 | ₩32,182 | ₩30,532 | ₩30,935 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,626 | ₩31,283 | ₩30,512 | ₩30,841 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,975 | ₩31,377 | ₩29,915 | ₩30,787 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,270 | ₩31,317 | ₩30,841 | ₩31,095 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,626 | ₩31,310 | ₩29,895 | ₩31,297 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,458 | ₩31,739 | ₩30,894 | ₩30,921 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,873 | ₩32,123 | ₩30,854 | ₩31,645 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,369 | ₩32,517 | ₩31,806 | ₩31,954 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,482 | ₩33,523 | ₩32,175 | ₩32,544 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,879 | ₩33,281 | ₩32,718 | ₩33,187 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,785 | ₩32,986 | ₩32,021 | ₩32,865 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,664 | ₩32,852 | ₩32,021 | ₩32,477 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,557 | ₩32,906 | ₩32,195 | ₩32,718 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,511 | ₩32,490 | ₩31,344 | ₩32,490 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,618 | ₩31,820 | ₩31,176 | ₩31,484 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,505 | ₩31,692 | ₩30,505 | ₩31,538 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,573 | ₩30,827 | ₩30,318 | ₩30,666 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,747 | ₩31,256 | ₩30,499 | ₩30,573 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,210 | ₩30,747 | ₩30,210 | ₩30,693 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,915 | ₩30,425 | ₩29,835 | ₩30,264 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,210 | ₩30,593 | ₩29,889 | ₩29,983 | -0.75% | 63.8만 |
|---|