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 | ₩37,384 | ₩37,384 | ₩36,010 | ₩36,050 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,156 | ₩36,477 | ₩35,583 | ₩36,330 | +0.48% | 139.1만 |
| 2026.10.07 | ₩36,957 | ₩37,117 | ₩36,323 | ₩36,383 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,424 | ₩37,718 | ₩36,977 | ₩37,224 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,691 | ₩37,811 | ₩37,184 | ₩37,184 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,065 | ₩38,145 | ₩37,505 | ₩37,731 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,797 | ₩37,491 | ₩36,664 | ₩37,304 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,411 | ₩37,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,144 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,505 | ₩37,651 | ₩36,490 | ₩37,264 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,052 | ₩38,145 | ₩37,591 | ₩37,838 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,145 | ₩38,419 | ₩37,665 | ₩37,985 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,758 | ₩38,159 | ₩37,518 | ₩37,958 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,252 | ₩38,465 | ₩37,511 | ₩37,585 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,586 | ₩38,626 | ₩37,985 | ₩38,439 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩37,972 | ₩38,399 | ₩37,811 | ₩38,252 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,172 | ₩38,399 | ₩37,811 | ₩37,811 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,559 | ₩38,719 | ₩38,305 | ₩38,359 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩38,919 | ₩39,300 | ₩38,052 | ₩38,292 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,746 | ₩39,039 | ₩38,425 | ₩39,026 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,093 | ₩39,480 | ₩38,666 | ₩38,812 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,293 | ₩39,480 | ₩38,853 | ₩39,133 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,186 | ₩39,720 | ₩38,839 | ₩39,240 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,760 | ₩39,787 | ₩39,081 | ₩39,119 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,373 | ₩39,854 | ₩38,506 | ₩39,613 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩38,986 | ₩39,547 | ₩38,132 | ₩39,333 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,426 | ₩39,440 | ₩38,946 | ₩39,253 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,413 | ₩39,573 | ₩38,973 | ₩39,293 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,827 | ₩40,201 | ₩39,326 | ₩39,493 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,201 | ₩40,734 | ₩39,627 | ₩39,814 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩39,934 | ₩40,401 | ₩39,593 | ₩40,027 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,773 | ₩40,161 | ₩39,720 | ₩39,867 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,054 | ₩40,508 | ₩39,827 | ₩40,201 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,000 | ₩40,494 | ₩39,847 | ₩40,147 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,440 | ₩39,867 | ₩39,440 | ₩39,747 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,707 | ₩39,780 | ₩39,213 | ₩39,226 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,880 | ₩39,987 | ₩39,106 | ₩39,333 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,241 | ₩40,290 | ₩39,680 | ₩40,000 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,120 | ₩40,401 | ₩39,707 | ₩40,040 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,347 | ₩40,347 | ₩39,834 | ₩40,027 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,080 | ₩40,601 | ₩40,067 | ₩40,361 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,481 | ₩40,908 | ₩39,987 | ₩40,107 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,787 | ₩40,214 | ₩39,640 | ₩40,161 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,773 | ₩40,054 | ₩39,373 | ₩39,493 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,440 | ₩39,987 | ₩39,200 | ₩39,907 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,493 | ₩39,814 | ₩39,146 | ₩39,533 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,707 | ₩40,734 | ₩39,160 | ₩39,493 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,374 | ₩40,588 | ₩39,814 | ₩40,120 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,080 | ₩40,708 | ₩39,460 | ₩40,107 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,734 | ₩41,255 | ₩40,374 | ₩40,374 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩40,961 | ₩40,961 | ₩40,441 | ₩40,895 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,121 | ₩41,121 | ₩40,321 | ₩40,815 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,749 | ₩42,163 | ₩40,514 | ₩40,975 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,175 | ₩42,910 | ₩40,588 | ₩42,243 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,149 | ₩42,550 | ₩41,302 | ₩42,096 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,096 | ₩42,403 | ₩41,669 | ₩42,123 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,828 | ₩41,735 | ₩40,761 | ₩41,722 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,309 | ₩42,356 | ₩41,001 | ₩41,121 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩41,962 | ₩42,376 | ₩41,749 | ₩42,376 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,216 | ₩42,576 | ₩41,482 | ₩41,749 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,308 | ₩42,349 | ₩41,055 | ₩42,229 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,588 | ₩41,388 | ₩40,267 | ₩41,362 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,508 | ₩41,081 | ₩40,321 | ₩40,481 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,668 | ₩40,734 | ₩40,287 | ₩40,467 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,628 | ₩40,788 | ₩40,327 | ₩40,454 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,841 | ₩40,855 | ₩40,347 | ₩40,588 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,841 | ₩40,988 | ₩40,548 | ₩40,708 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,681 | ₩41,015 | ₩40,614 | ₩40,708 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,508 | ₩40,961 | ₩40,414 | ₩40,908 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,414 | ₩40,628 | ₩39,854 | ₩40,201 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,708 | ₩40,708 | ₩40,174 | ₩40,494 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,227 | ₩40,561 | ₩39,880 | ₩40,040 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,760 | ₩41,135 | ₩39,707 | ₩40,574 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,882 | ₩42,096 | ₩41,495 | ₩41,735 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩41,922 | ₩42,536 | ₩41,642 | ₩42,256 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,709 | ₩42,089 | ₩41,242 | ₩41,816 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,535 | ₩41,842 | ₩41,342 | ₩41,749 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,734 | ₩41,489 | ₩40,501 | ₩41,375 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,147 | ₩40,948 | ₩40,000 | ₩40,601 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,680 | ₩40,154 | ₩39,507 | ₩39,854 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,654 | ₩41,068 | ₩39,860 | ₩40,054 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,135 | ₩41,322 | ₩40,361 | ₩40,801 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,895 | ₩41,208 | ₩40,187 | ₩40,641 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,161 | ₩41,362 | ₩39,974 | ₩41,322 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,840 | ₩40,294 | ₩39,293 | ₩39,867 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩39,960 | ₩40,461 | ₩39,520 | ₩39,547 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,306 | ₩40,114 | ₩39,160 | ₩39,773 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,186 | ₩39,507 | ₩38,679 | ₩38,999 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,345 | ₩39,260 | ₩38,345 | ₩39,066 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,133 | ₩39,360 | ₩38,499 | ₩38,652 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,132 | ₩38,919 | ₩38,132 | ₩38,706 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,332 | ₩39,133 | ₩38,185 | ₩38,719 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩38,919 | ₩38,946 | ₩37,852 | ₩38,265 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,706 | ₩39,079 | ₩38,385 | ₩38,879 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,666 | ₩39,346 | ₩38,332 | ₩38,919 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,332 | ₩38,772 | ₩38,232 | ₩38,626 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,625 | ₩38,412 | ₩37,585 | ₩38,399 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,572 | ₩38,572 | ₩37,758 | ₩37,798 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,731 | ₩38,292 | ₩37,291 | ₩38,292 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,144 | ₩37,998 | ₩37,044 | ₩37,918 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,904 | ₩37,244 | ₩36,717 | ₩37,024 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩36,971 | ₩37,558 | ₩36,704 | ₩37,011 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,757 | ₩37,398 | ₩36,517 | ₩36,837 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,051 | ₩37,198 | ₩36,664 | ₩37,184 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,784 | ₩36,997 | ₩36,397 | ₩36,584 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,344 | ₩37,491 | ₩36,957 | ₩36,971 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,318 | ₩37,745 | ₩37,051 | ₩37,344 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,810 | ₩37,251 | ₩36,690 | ₩37,211 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩36,944 | ₩37,024 | ₩36,650 | ₩36,784 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,051 | ₩37,304 | ₩36,837 | ₩36,917 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,184 | ₩37,304 | ₩36,604 | ₩36,891 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,250 | ₩36,980 | ₩36,250 | ₩36,423 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,051 | ₩37,077 | ₩36,570 | ₩36,690 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,664 | ₩37,191 | ₩36,437 | ₩36,837 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,279 | ₩38,352 | ₩36,684 | ₩36,877 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,172 | ₩38,626 | ₩37,338 | ₩38,385 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,344 | ₩38,145 | ₩37,198 | ₩37,811 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,705 | ₩37,825 | ₩37,304 | ₩37,505 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,024 | ₩37,865 | ₩36,744 | ₩37,811 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,357 | ₩36,677 | ₩35,823 | ₩36,584 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,891 | ₩36,944 | ₩35,956 | ₩36,143 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,505 | ₩37,705 | ₩36,664 | ₩36,891 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,104 | ₩37,705 | ₩36,917 | ₩37,678 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,183 | ₩36,931 | ₩36,183 | ₩36,864 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,397 | ₩36,397 | ₩36,043 | ₩36,250 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,597 | ₩36,917 | ₩36,243 | ₩36,450 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,664 | ₩36,744 | ₩36,103 | ₩36,730 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,490 | ₩36,797 | ₩36,357 | ₩36,730 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,343 | ₩36,971 | ₩36,290 | ₩36,397 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,210 | ₩36,744 | ₩36,090 | ₩36,517 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,822 | ₩35,789 | ₩34,752 | ₩35,756 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,795 | ₩35,196 | ₩34,608 | ₩34,822 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩34,982 | ₩35,222 | ₩34,635 | ₩34,955 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,368 | ₩34,869 | ₩34,368 | ₩34,662 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,635 | ₩35,009 | ₩33,981 | ₩34,421 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,448 | ₩34,728 | ₩34,048 | ₩34,195 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,248 | ₩34,528 | ₩34,128 | ₩34,168 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,208 | ₩34,452 | ₩34,195 | ₩34,235 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,608 | ₩34,608 | ₩34,114 | ₩34,195 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,368 | ₩34,768 | ₩33,767 | ₩34,395 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,702 | ₩35,155 | ₩34,341 | ₩34,568 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩34,942 | ₩34,942 | ₩33,747 | ₩34,034 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,182 | ₩35,222 | ₩34,582 | ₩34,929 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,129 | ₩35,382 | ₩34,929 | ₩35,022 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,223 | ₩36,223 | ₩35,556 | ₩35,769 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,743 | ₩36,410 | ₩35,529 | ₩35,649 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩35,970 | ₩36,130 | ₩35,376 | ₩35,396 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,302 | ₩35,703 | ₩35,103 | ₩35,649 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,823 | ₩36,116 | ₩35,516 | ₩35,756 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,516 | ₩36,637 | ₩35,436 | ₩36,197 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩35,996 | ₩36,243 | ₩35,222 | ₩35,930 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,077 | ₩37,278 | ₩36,503 | ₩36,544 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,491 | ₩37,631 | ₩36,851 | ₩37,411 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩37,958 | ₩38,232 | ₩37,491 | ₩37,865 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩36,971 | ₩37,932 | ₩36,971 | ₩37,838 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,730 | ₩37,745 | ₩36,584 | ₩37,665 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,318 | ₩38,052 | ₩36,997 | ₩37,117 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,585 | ₩37,745 | ₩37,151 | ₩37,638 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,811 | ₩37,811 | ₩36,730 | ₩37,545 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,131 | ₩37,278 | ₩36,624 | ₩36,877 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,490 | ₩37,371 | ₩36,323 | ₩37,064 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,836 | ₩36,463 | ₩35,356 | ₩36,370 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,583 | ₩35,930 | ₩35,322 | ₩35,676 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,023 | ₩36,103 | ₩35,396 | ₩35,583 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,676 | ₩36,170 | ₩35,316 | ₩36,130 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,088 | ₩34,995 | ₩33,847 | ₩34,969 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,034 | ₩34,088 | ₩33,340 | ₩33,847 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,168 | ₩34,368 | ₩33,901 | ₩34,114 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,021 | ₩34,742 | ₩34,021 | ₩34,341 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,048 | ₩34,715 | ₩33,460 | ₩34,248 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,154 | ₩34,715 | ₩33,701 | ₩33,727 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,934 | ₩32,846 | ₩33,847 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,846 | ₩33,260 | ₩32,593 | ₩33,007 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,339 | ₩32,753 | ₩31,492 | ₩32,633 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,820 | ₩32,873 | ₩32,179 | ₩32,433 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,845 | ₩32,526 | ₩31,832 | ₩32,366 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,739 | ₩32,166 | ₩31,365 | ₩32,006 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,779 | ₩32,070 | ₩31,298 | ₩31,445 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,739 | ₩31,819 | ₩31,512 | ₩31,765 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,072 | ₩32,179 | ₩31,752 | ₩31,805 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩31,966 | ₩32,246 | ₩31,792 | ₩32,046 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,473 | ₩32,993 | ₩32,032 | ₩32,059 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,033 | ₩33,060 | ₩32,379 | ₩32,580 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,073 | ₩33,180 | ₩32,513 | ₩32,726 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,099 | ₩32,887 | ₩31,932 | ₩32,793 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,059 | ₩32,319 | ₩31,899 | ₩32,006 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,206 | ₩32,339 | ₩31,759 | ₩32,032 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,099 | ₩32,586 | ₩31,725 | ₩32,219 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,218 | ₩32,286 | ₩31,218 | ₩32,099 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,272 | ₩31,405 | ₩30,925 | ₩31,365 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,031 | ₩31,725 | ₩30,878 | ₩31,325 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,191 | ₩31,298 | ₩30,945 | ₩31,138 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,818 | ₩31,178 | ₩30,691 | ₩31,045 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,658 | ₩31,098 | ₩30,618 | ₩30,965 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,804 | ₩31,031 | ₩30,484 | ₩30,871 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,178 | ₩31,178 | ₩30,738 | ₩30,978 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩30,951 | ₩31,298 | ₩30,831 | ₩31,098 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,085 | ₩31,258 | ₩30,824 | ₩31,045 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,125 | ₩31,165 | ₩30,658 | ₩30,978 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,871 | ₩31,151 | ₩30,631 | ₩31,031 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,764 | ₩30,951 | ₩30,618 | ₩30,871 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,804 | ₩31,111 | ₩30,678 | ₩30,871 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,005 | ₩31,512 | ₩30,351 | ₩31,272 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,071 | ₩31,085 | ₩30,698 | ₩30,965 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,671 | ₩31,091 | ₩30,564 | ₩30,978 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,751 | ₩31,218 | ₩30,424 | ₩30,751 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,497 | ₩31,111 | ₩30,497 | ₩30,831 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,311 | ₩30,844 | ₩29,803 | ₩30,564 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,764 | ₩31,018 | ₩29,897 | ₩30,297 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,738 | ₩31,739 | ₩30,351 | ₩30,497 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,552 | ₩31,699 | ₩30,377 | ₩30,804 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,151 | ₩31,912 | ₩30,578 | ₩30,711 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,498 | ₩32,032 | ₩30,804 | ₩31,165 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,712 | ₩31,992 | ₩31,485 | ₩31,565 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,312 | ₩32,019 | ₩31,125 | ₩31,512 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,032 | ₩32,219 | ₩31,205 | ₩31,258 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,672 | ₩32,059 | ₩31,525 | ₩31,832 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,032 | ₩32,213 | ₩31,458 | ₩31,952 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,819 | ₩32,326 | ₩31,819 | ₩31,926 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,605 | ₩32,152 | ₩31,485 | ₩31,939 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩30,978 | ₩31,458 | ₩30,718 | ₩31,338 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,245 | ₩31,672 | ₩31,091 | ₩31,218 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,232 | ₩31,659 | ₩30,858 | ₩30,978 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,605 | ₩31,712 | ₩30,905 | ₩31,018 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,831 | ₩31,238 | ₩30,444 | ₩31,111 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,031 | ₩31,045 | ₩30,618 | ₩30,858 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,005 | ₩31,105 | ₩30,751 | ₩31,031 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,751 | ₩31,191 | ₩30,751 | ₩30,965 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,884 | ₩31,699 | ₩30,137 | ₩30,965 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,525 | ₩31,994 | ₩30,991 | ₩31,018 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,698 | ₩31,592 | ₩30,444 | ₩31,365 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,804 | ₩32,032 | ₩30,391 | ₩30,791 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,484 | ₩31,138 | ₩30,371 | ₩30,698 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,831 | ₩31,232 | ₩29,777 | ₩30,644 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,125 | ₩31,171 | ₩30,698 | ₩30,951 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,484 | ₩31,165 | ₩29,757 | ₩31,151 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,312 | ₩31,592 | ₩30,751 | ₩30,778 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,725 | ₩31,974 | ₩30,711 | ₩31,498 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,219 | ₩32,366 | ₩31,659 | ₩31,805 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,327 | ₩33,367 | ₩32,026 | ₩32,393 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,726 | ₩33,127 | ₩32,566 | ₩33,033 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,633 | ₩32,833 | ₩31,872 | ₩32,713 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,513 | ₩32,700 | ₩31,872 | ₩32,326 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,406 | ₩32,753 | ₩32,046 | ₩32,566 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,365 | ₩32,339 | ₩31,198 | ₩32,339 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,472 | ₩31,672 | ₩31,031 | ₩31,338 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,364 | ₩31,545 | ₩30,364 | ₩31,392 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,431 | ₩30,684 | ₩30,177 | ₩30,524 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,604 | ₩31,111 | ₩30,357 | ₩30,431 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,070 | ₩30,604 | ₩30,070 | ₩30,551 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,777 | ₩30,284 | ₩29,697 | ₩30,124 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,070 | ₩30,451 | ₩29,750 | ₩29,843 | -0.75% | 63.8만 |
|---|