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 | ₩37,571 | ₩37,571 | ₩36,189 | ₩36,229 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,337 | ₩36,659 | ₩35,760 | ₩36,511 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,141 | ₩37,302 | ₩36,504 | ₩36,565 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,611 | ₩37,906 | ₩37,162 | ₩37,410 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,879 | ₩38,000 | ₩37,369 | ₩37,369 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,255 | ₩38,335 | ₩37,691 | ₩37,919 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,980 | ₩37,678 | ₩36,846 | ₩37,490 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,597 | ₩37,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,329 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,691 | ₩37,839 | ₩36,672 | ₩37,450 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,241 | ₩38,335 | ₩37,779 | ₩38,027 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,335 | ₩38,610 | ₩37,852 | ₩38,174 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,946 | ₩38,349 | ₩37,705 | ₩38,147 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,443 | ₩38,657 | ₩37,698 | ₩37,772 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,778 | ₩38,818 | ₩38,174 | ₩38,630 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,161 | ₩38,590 | ₩38,000 | ₩38,443 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,362 | ₩38,590 | ₩38,000 | ₩38,000 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,751 | ₩38,912 | ₩38,496 | ₩38,550 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,113 | ₩39,495 | ₩38,241 | ₩38,483 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,939 | ₩39,234 | ₩38,617 | ₩39,220 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,288 | ₩39,677 | ₩38,858 | ₩39,006 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,489 | ₩39,677 | ₩39,046 | ₩39,328 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,381 | ₩39,918 | ₩39,033 | ₩39,435 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,958 | ₩39,985 | ₩39,275 | ₩39,314 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,569 | ₩40,052 | ₩38,697 | ₩39,811 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,180 | ₩39,744 | ₩38,322 | ₩39,529 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,623 | ₩39,636 | ₩39,140 | ₩39,449 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,609 | ₩39,770 | ₩39,167 | ₩39,489 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩40,025 | ₩40,401 | ₩39,522 | ₩39,690 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,401 | ₩40,937 | ₩39,824 | ₩40,012 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,133 | ₩40,602 | ₩39,791 | ₩40,226 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,972 | ₩40,361 | ₩39,918 | ₩40,066 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,253 | ₩40,709 | ₩40,025 | ₩40,401 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,200 | ₩40,696 | ₩40,045 | ₩40,347 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,636 | ₩40,066 | ₩39,636 | ₩39,945 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,905 | ₩39,978 | ₩39,408 | ₩39,422 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,079 | ₩40,186 | ₩39,301 | ₩39,529 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,441 | ₩40,491 | ₩39,878 | ₩40,200 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,320 | ₩40,602 | ₩39,905 | ₩40,240 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,548 | ₩40,548 | ₩40,032 | ₩40,226 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,280 | ₩40,803 | ₩40,267 | ₩40,562 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,683 | ₩41,112 | ₩40,186 | ₩40,307 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,985 | ₩40,414 | ₩39,838 | ₩40,361 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,972 | ₩40,253 | ₩39,569 | ₩39,690 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,636 | ₩40,186 | ₩39,395 | ₩40,106 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,690 | ₩40,012 | ₩39,341 | ₩39,730 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,905 | ₩40,937 | ₩39,355 | ₩39,690 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,575 | ₩40,790 | ₩40,012 | ₩40,320 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,280 | ₩40,911 | ₩39,656 | ₩40,307 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,937 | ₩41,461 | ₩40,575 | ₩40,575 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,165 | ₩41,165 | ₩40,642 | ₩41,098 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,326 | ₩41,326 | ₩40,522 | ₩41,018 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,957 | ₩42,373 | ₩40,716 | ₩41,179 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,380 | ₩43,124 | ₩40,790 | ₩42,453 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,359 | ₩42,762 | ₩41,507 | ₩42,306 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,306 | ₩42,614 | ₩41,876 | ₩42,332 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩41,031 | ₩41,943 | ₩40,964 | ₩41,930 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,520 | ₩42,567 | ₩41,206 | ₩41,326 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,171 | ₩42,587 | ₩41,957 | ₩42,587 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,426 | ₩42,788 | ₩41,689 | ₩41,957 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,514 | ₩42,560 | ₩41,259 | ₩42,440 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,790 | ₩41,595 | ₩40,468 | ₩41,568 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,709 | ₩41,286 | ₩40,522 | ₩40,683 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,870 | ₩40,937 | ₩40,488 | ₩40,669 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,830 | ₩40,991 | ₩40,528 | ₩40,656 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩41,045 | ₩41,058 | ₩40,548 | ₩40,790 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩41,045 | ₩41,192 | ₩40,750 | ₩40,911 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,884 | ₩41,219 | ₩40,817 | ₩40,911 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,709 | ₩41,165 | ₩40,615 | ₩41,112 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,615 | ₩40,830 | ₩40,052 | ₩40,401 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,911 | ₩40,911 | ₩40,374 | ₩40,696 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,428 | ₩40,763 | ₩40,079 | ₩40,240 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,958 | ₩41,340 | ₩39,905 | ₩40,776 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,091 | ₩42,306 | ₩41,702 | ₩41,943 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,131 | ₩42,748 | ₩41,849 | ₩42,467 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,917 | ₩42,299 | ₩41,447 | ₩42,024 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,742 | ₩42,051 | ₩41,548 | ₩41,957 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,937 | ₩41,695 | ₩40,703 | ₩41,581 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,347 | ₩41,152 | ₩40,200 | ₩40,803 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,878 | ₩40,354 | ₩39,703 | ₩40,052 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,857 | ₩41,273 | ₩40,059 | ₩40,253 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,340 | ₩41,528 | ₩40,562 | ₩41,004 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,098 | ₩41,414 | ₩40,387 | ₩40,843 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,361 | ₩41,568 | ₩40,173 | ₩41,528 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩40,039 | ₩40,495 | ₩39,489 | ₩40,066 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,159 | ₩40,662 | ₩39,717 | ₩39,744 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,502 | ₩40,314 | ₩39,355 | ₩39,972 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,381 | ₩39,703 | ₩38,872 | ₩39,194 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,536 | ₩39,455 | ₩38,536 | ₩39,261 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,328 | ₩39,556 | ₩38,691 | ₩38,845 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,322 | ₩39,113 | ₩38,322 | ₩38,899 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,523 | ₩39,328 | ₩38,375 | ₩38,912 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,113 | ₩39,140 | ₩38,040 | ₩38,456 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,899 | ₩39,274 | ₩38,577 | ₩39,073 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,858 | ₩39,542 | ₩38,523 | ₩39,113 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,523 | ₩38,966 | ₩38,422 | ₩38,818 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,812 | ₩38,603 | ₩37,772 | ₩38,590 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,764 | ₩38,764 | ₩37,946 | ₩37,986 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,919 | ₩38,483 | ₩37,477 | ₩38,483 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,329 | ₩38,188 | ₩37,229 | ₩38,107 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,088 | ₩37,430 | ₩36,900 | ₩37,208 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,155 | ₩37,745 | ₩36,887 | ₩37,195 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,940 | ₩37,584 | ₩36,699 | ₩37,021 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,235 | ₩37,383 | ₩36,846 | ₩37,369 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,967 | ₩37,182 | ₩36,578 | ₩36,766 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,530 | ₩37,678 | ₩37,141 | ₩37,155 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,504 | ₩37,933 | ₩37,235 | ₩37,530 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,994 | ₩37,437 | ₩36,873 | ₩37,396 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,128 | ₩37,208 | ₩36,833 | ₩36,967 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,235 | ₩37,490 | ₩37,021 | ₩37,101 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,369 | ₩37,490 | ₩36,786 | ₩37,074 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,431 | ₩37,164 | ₩36,431 | ₩36,605 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,235 | ₩37,262 | ₩36,752 | ₩36,873 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,846 | ₩37,376 | ₩36,618 | ₩37,021 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,469 | ₩38,543 | ₩36,866 | ₩37,061 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,362 | ₩38,818 | ₩37,524 | ₩38,577 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,530 | ₩38,335 | ₩37,383 | ₩38,000 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,893 | ₩38,013 | ₩37,490 | ₩37,691 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,208 | ₩38,054 | ₩36,927 | ₩38,000 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,538 | ₩36,860 | ₩36,001 | ₩36,766 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,074 | ₩37,128 | ₩36,135 | ₩36,323 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,691 | ₩37,893 | ₩36,846 | ₩37,074 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,289 | ₩37,893 | ₩37,101 | ₩37,866 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,363 | ₩37,115 | ₩36,363 | ₩37,048 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,578 | ₩36,578 | ₩36,223 | ₩36,431 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,779 | ₩37,101 | ₩36,424 | ₩36,632 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,846 | ₩36,927 | ₩36,283 | ₩36,913 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,672 | ₩36,980 | ₩36,538 | ₩36,913 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,524 | ₩37,155 | ₩36,471 | ₩36,578 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,390 | ₩36,927 | ₩36,270 | ₩36,699 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,995 | ₩35,968 | ₩34,926 | ₩35,934 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,968 | ₩35,371 | ₩34,781 | ₩34,995 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,156 | ₩35,398 | ₩34,808 | ₩35,129 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,539 | ₩35,042 | ₩34,539 | ₩34,834 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,808 | ₩35,183 | ₩34,150 | ₩34,593 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,620 | ₩34,901 | ₩34,217 | ₩34,365 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,419 | ₩34,700 | ₩34,298 | ₩34,338 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,378 | ₩34,624 | ₩34,365 | ₩34,405 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,781 | ₩34,781 | ₩34,284 | ₩34,365 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,539 | ₩34,942 | ₩33,936 | ₩34,566 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,875 | ₩35,331 | ₩34,512 | ₩34,740 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,116 | ₩35,116 | ₩33,916 | ₩34,204 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,357 | ₩35,398 | ₩34,754 | ₩35,103 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,304 | ₩35,559 | ₩35,103 | ₩35,196 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,404 | ₩36,404 | ₩35,733 | ₩35,948 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,921 | ₩36,591 | ₩35,706 | ₩35,827 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,149 | ₩36,310 | ₩35,552 | ₩35,572 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,478 | ₩35,881 | ₩35,278 | ₩35,827 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩36,001 | ₩36,296 | ₩35,693 | ₩35,934 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,693 | ₩36,820 | ₩35,612 | ₩36,377 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,176 | ₩36,424 | ₩35,398 | ₩36,109 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,262 | ₩37,463 | ₩36,685 | ₩36,726 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,678 | ₩37,819 | ₩37,034 | ₩37,597 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,147 | ₩38,422 | ₩37,678 | ₩38,054 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,155 | ₩38,121 | ₩37,155 | ₩38,027 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,913 | ₩37,933 | ₩36,766 | ₩37,852 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,504 | ₩38,241 | ₩37,182 | ₩37,302 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,772 | ₩37,933 | ₩37,336 | ₩37,826 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩38,000 | ₩38,000 | ₩36,913 | ₩37,732 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,316 | ₩37,463 | ₩36,806 | ₩37,061 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,672 | ₩37,557 | ₩36,504 | ₩37,249 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩36,015 | ₩36,645 | ₩35,532 | ₩36,551 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,760 | ₩36,109 | ₩35,498 | ₩35,854 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,202 | ₩36,283 | ₩35,572 | ₩35,760 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,854 | ₩36,350 | ₩35,492 | ₩36,310 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,258 | ₩35,170 | ₩34,016 | ₩35,143 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,204 | ₩34,258 | ₩33,506 | ₩34,016 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,338 | ₩34,539 | ₩34,070 | ₩34,284 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,191 | ₩34,915 | ₩34,191 | ₩34,512 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,217 | ₩34,888 | ₩33,627 | ₩34,419 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,325 | ₩34,888 | ₩33,869 | ₩33,895 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,426 | ₩34,103 | ₩33,010 | ₩34,016 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩33,010 | ₩33,426 | ₩32,755 | ₩33,171 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,500 | ₩32,916 | ₩31,649 | ₩32,796 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,983 | ₩33,037 | ₩32,339 | ₩32,594 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩32,004 | ₩32,688 | ₩31,991 | ₩32,527 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,897 | ₩32,326 | ₩31,521 | ₩32,165 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,937 | ₩32,229 | ₩31,454 | ₩31,602 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,897 | ₩31,977 | ₩31,669 | ₩31,924 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,232 | ₩32,339 | ₩31,910 | ₩31,964 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,125 | ₩32,407 | ₩31,950 | ₩32,205 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,635 | ₩33,158 | ₩32,192 | ₩32,219 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,198 | ₩33,225 | ₩32,541 | ₩32,742 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,238 | ₩33,345 | ₩32,675 | ₩32,889 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,259 | ₩33,050 | ₩32,091 | ₩32,956 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,219 | ₩32,480 | ₩32,058 | ₩32,165 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,366 | ₩32,500 | ₩31,917 | ₩32,192 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,259 | ₩32,749 | ₩31,883 | ₩32,380 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,374 | ₩32,447 | ₩31,374 | ₩32,259 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,427 | ₩31,561 | ₩31,079 | ₩31,521 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,186 | ₩31,883 | ₩31,032 | ₩31,481 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,347 | ₩31,454 | ₩31,099 | ₩31,293 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,971 | ₩31,333 | ₩30,844 | ₩31,199 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,810 | ₩31,253 | ₩30,770 | ₩31,119 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,958 | ₩31,186 | ₩30,636 | ₩31,025 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,333 | ₩31,333 | ₩30,891 | ₩31,132 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,105 | ₩31,454 | ₩30,985 | ₩31,253 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,240 | ₩31,414 | ₩30,978 | ₩31,199 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,280 | ₩31,320 | ₩30,810 | ₩31,132 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩31,025 | ₩31,307 | ₩30,784 | ₩31,186 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,918 | ₩31,105 | ₩30,770 | ₩31,025 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,958 | ₩31,266 | ₩30,830 | ₩31,025 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,159 | ₩31,669 | ₩30,502 | ₩31,427 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,226 | ₩31,240 | ₩30,851 | ₩31,119 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,824 | ₩31,246 | ₩30,716 | ₩31,132 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,904 | ₩31,374 | ₩30,576 | ₩30,904 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,649 | ₩31,266 | ₩30,649 | ₩30,985 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,462 | ₩30,998 | ₩29,952 | ₩30,716 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,918 | ₩31,173 | ₩30,046 | ₩30,448 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,891 | ₩31,897 | ₩30,502 | ₩30,649 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,709 | ₩31,857 | ₩30,529 | ₩30,958 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,307 | ₩32,071 | ₩30,730 | ₩30,864 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,655 | ₩32,192 | ₩30,958 | ₩31,320 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,870 | ₩32,152 | ₩31,642 | ₩31,722 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,468 | ₩32,179 | ₩31,280 | ₩31,669 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,192 | ₩32,380 | ₩31,360 | ₩31,414 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,830 | ₩32,219 | ₩31,682 | ₩31,991 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,192 | ₩32,373 | ₩31,615 | ₩32,111 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,977 | ₩32,487 | ₩31,977 | ₩32,085 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,763 | ₩32,313 | ₩31,642 | ₩32,098 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,132 | ₩31,615 | ₩30,871 | ₩31,494 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,401 | ₩31,830 | ₩31,246 | ₩31,374 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,387 | ₩31,816 | ₩31,012 | ₩31,132 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,763 | ₩31,870 | ₩31,058 | ₩31,173 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,985 | ₩31,394 | ₩30,596 | ₩31,266 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,186 | ₩31,199 | ₩30,770 | ₩31,012 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,159 | ₩31,260 | ₩30,904 | ₩31,186 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,904 | ₩31,347 | ₩30,904 | ₩31,119 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩31,038 | ₩31,857 | ₩30,287 | ₩31,119 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,682 | ₩32,153 | ₩31,146 | ₩31,173 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,851 | ₩31,749 | ₩30,596 | ₩31,521 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,958 | ₩32,192 | ₩30,542 | ₩30,944 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,636 | ₩31,293 | ₩30,522 | ₩30,851 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,985 | ₩31,387 | ₩29,925 | ₩30,797 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,280 | ₩31,327 | ₩30,851 | ₩31,105 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,636 | ₩31,320 | ₩29,905 | ₩31,307 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,468 | ₩31,749 | ₩30,904 | ₩30,931 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,883 | ₩32,133 | ₩30,864 | ₩31,655 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,380 | ₩32,527 | ₩31,816 | ₩31,964 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,493 | ₩33,533 | ₩32,185 | ₩32,554 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,889 | ₩33,292 | ₩32,728 | ₩33,198 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,796 | ₩32,997 | ₩32,031 | ₩32,876 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,675 | ₩32,863 | ₩32,031 | ₩32,487 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,567 | ₩32,916 | ₩32,205 | ₩32,728 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,521 | ₩32,500 | ₩31,354 | ₩32,500 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,629 | ₩31,830 | ₩31,186 | ₩31,494 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,515 | ₩31,702 | ₩30,515 | ₩31,548 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,582 | ₩30,837 | ₩30,327 | ₩30,676 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,757 | ₩31,266 | ₩30,509 | ₩30,582 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,220 | ₩30,757 | ₩30,220 | ₩30,703 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,925 | ₩30,435 | ₩29,845 | ₩30,274 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,220 | ₩30,602 | ₩29,898 | ₩29,992 | -0.75% | 63.8만 |
|---|