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 | ₩37,505 | ₩37,505 | ₩36,126 | ₩36,166 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,273 | ₩36,594 | ₩35,697 | ₩36,447 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,076 | ₩37,237 | ₩36,440 | ₩36,501 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,545 | ₩37,840 | ₩37,096 | ₩37,344 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,813 | ₩37,933 | ₩37,304 | ₩37,304 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,188 | ₩38,268 | ₩37,625 | ₩37,853 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,916 | ₩37,612 | ₩36,782 | ₩37,424 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,532 | ₩37,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,264 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,625 | ₩37,773 | ₩36,608 | ₩37,384 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,174 | ₩38,268 | ₩37,712 | ₩37,960 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,268 | ₩38,543 | ₩37,786 | ₩38,107 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,880 | ₩38,281 | ₩37,639 | ₩38,081 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,375 | ₩38,589 | ₩37,632 | ₩37,706 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,710 | ₩38,750 | ₩38,107 | ₩38,563 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,094 | ₩38,522 | ₩37,933 | ₩38,375 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,295 | ₩38,522 | ₩37,933 | ₩37,933 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,683 | ₩38,844 | ₩38,429 | ₩38,482 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,045 | ₩39,426 | ₩38,174 | ₩38,415 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,871 | ₩39,165 | ₩38,549 | ₩39,152 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,219 | ₩39,607 | ₩38,790 | ₩38,938 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,420 | ₩39,607 | ₩38,978 | ₩39,259 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,312 | ₩39,848 | ₩38,964 | ₩39,366 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,888 | ₩39,915 | ₩39,207 | ₩39,246 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,500 | ₩39,982 | ₩38,630 | ₩39,741 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,112 | ₩39,674 | ₩38,255 | ₩39,460 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,553 | ₩39,567 | ₩39,071 | ₩39,379 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,540 | ₩39,701 | ₩39,098 | ₩39,420 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,955 | ₩40,330 | ₩39,453 | ₩39,620 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,330 | ₩40,866 | ₩39,754 | ₩39,942 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,062 | ₩40,531 | ₩39,721 | ₩40,156 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,902 | ₩40,290 | ₩39,848 | ₩39,995 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,183 | ₩40,638 | ₩39,955 | ₩40,330 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,129 | ₩40,625 | ₩39,975 | ₩40,277 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,567 | ₩39,995 | ₩39,567 | ₩39,875 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,835 | ₩39,908 | ₩39,339 | ₩39,353 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,009 | ₩40,116 | ₩39,232 | ₩39,460 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,370 | ₩40,420 | ₩39,808 | ₩40,129 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,250 | ₩40,531 | ₩39,835 | ₩40,169 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,477 | ₩40,477 | ₩39,962 | ₩40,156 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,210 | ₩40,732 | ₩40,196 | ₩40,491 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,611 | ₩41,040 | ₩40,116 | ₩40,236 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,915 | ₩40,343 | ₩39,768 | ₩40,290 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,902 | ₩40,183 | ₩39,500 | ₩39,620 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,567 | ₩40,116 | ₩39,326 | ₩40,036 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,620 | ₩39,942 | ₩39,272 | ₩39,661 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,835 | ₩40,866 | ₩39,286 | ₩39,620 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,504 | ₩40,718 | ₩39,942 | ₩40,250 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,210 | ₩40,839 | ₩39,587 | ₩40,236 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,866 | ₩41,388 | ₩40,504 | ₩40,504 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,093 | ₩41,093 | ₩40,571 | ₩41,026 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,254 | ₩41,254 | ₩40,451 | ₩40,946 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,883 | ₩42,298 | ₩40,645 | ₩41,107 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,308 | ₩43,048 | ₩40,718 | ₩42,379 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,285 | ₩42,687 | ₩41,435 | ₩42,231 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,231 | ₩42,539 | ₩41,803 | ₩42,258 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,959 | ₩41,870 | ₩40,892 | ₩41,857 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,446 | ₩42,493 | ₩41,133 | ₩41,254 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,098 | ₩42,513 | ₩41,883 | ₩42,513 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,352 | ₩42,713 | ₩41,615 | ₩41,883 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,441 | ₩42,486 | ₩41,187 | ₩42,365 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,718 | ₩41,522 | ₩40,397 | ₩41,495 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,638 | ₩41,214 | ₩40,451 | ₩40,611 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,799 | ₩40,866 | ₩40,417 | ₩40,598 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,759 | ₩40,919 | ₩40,457 | ₩40,584 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,973 | ₩40,986 | ₩40,477 | ₩40,718 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,973 | ₩41,120 | ₩40,678 | ₩40,839 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,812 | ₩41,147 | ₩40,745 | ₩40,839 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,638 | ₩41,093 | ₩40,544 | ₩41,040 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,544 | ₩40,759 | ₩39,982 | ₩40,330 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,839 | ₩40,839 | ₩40,303 | ₩40,625 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,357 | ₩40,692 | ₩40,009 | ₩40,169 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,888 | ₩41,267 | ₩39,835 | ₩40,705 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,017 | ₩42,231 | ₩41,629 | ₩41,870 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,057 | ₩42,673 | ₩41,776 | ₩42,392 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,843 | ₩42,225 | ₩41,374 | ₩41,950 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,669 | ₩41,977 | ₩41,475 | ₩41,883 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,866 | ₩41,622 | ₩40,631 | ₩41,508 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,277 | ₩41,080 | ₩40,129 | ₩40,732 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,808 | ₩40,283 | ₩39,634 | ₩39,982 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,785 | ₩41,200 | ₩39,989 | ₩40,183 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,267 | ₩41,455 | ₩40,491 | ₩40,933 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,026 | ₩41,341 | ₩40,317 | ₩40,772 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,290 | ₩41,495 | ₩40,102 | ₩41,455 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,969 | ₩40,424 | ₩39,420 | ₩39,995 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,089 | ₩40,591 | ₩39,647 | ₩39,674 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,433 | ₩40,243 | ₩39,286 | ₩39,902 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,312 | ₩39,634 | ₩38,804 | ₩39,125 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,469 | ₩39,386 | ₩38,469 | ₩39,192 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,259 | ₩39,487 | ₩38,623 | ₩38,777 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,255 | ₩39,045 | ₩38,255 | ₩38,830 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,456 | ₩39,259 | ₩38,308 | ₩38,844 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,045 | ₩39,071 | ₩37,973 | ₩38,389 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,830 | ₩39,205 | ₩38,509 | ₩39,004 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,790 | ₩39,473 | ₩38,456 | ₩39,045 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,456 | ₩38,897 | ₩38,355 | ₩38,750 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,746 | ₩38,536 | ₩37,706 | ₩38,522 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,697 | ₩38,697 | ₩37,880 | ₩37,920 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,853 | ₩38,415 | ₩37,411 | ₩38,415 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,264 | ₩38,121 | ₩37,163 | ₩38,040 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,023 | ₩37,364 | ₩36,835 | ₩37,143 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,090 | ₩37,679 | ₩36,822 | ₩37,130 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,876 | ₩37,518 | ₩36,634 | ₩36,956 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,170 | ₩37,317 | ₩36,782 | ₩37,304 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,902 | ₩37,117 | ₩36,514 | ₩36,701 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,465 | ₩37,612 | ₩37,076 | ₩37,090 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,438 | ₩37,866 | ₩37,170 | ₩37,465 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,929 | ₩37,371 | ₩36,809 | ₩37,331 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,063 | ₩37,143 | ₩36,768 | ₩36,902 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,170 | ₩37,424 | ₩36,956 | ₩37,036 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,304 | ₩37,424 | ₩36,722 | ₩37,009 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,367 | ₩37,099 | ₩36,367 | ₩36,541 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,170 | ₩37,197 | ₩36,688 | ₩36,809 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,782 | ₩37,311 | ₩36,554 | ₩36,956 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,402 | ₩38,476 | ₩36,802 | ₩36,996 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,295 | ₩38,750 | ₩37,458 | ₩38,509 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,465 | ₩38,268 | ₩37,317 | ₩37,933 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,826 | ₩37,947 | ₩37,424 | ₩37,625 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,143 | ₩37,987 | ₩36,862 | ₩37,933 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,474 | ₩36,795 | ₩35,938 | ₩36,701 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,009 | ₩37,063 | ₩36,072 | ₩36,260 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,625 | ₩37,826 | ₩36,782 | ₩37,009 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,224 | ₩37,826 | ₩37,036 | ₩37,799 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,300 | ₩37,050 | ₩36,300 | ₩36,983 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,514 | ₩36,514 | ₩36,159 | ₩36,367 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,715 | ₩37,036 | ₩36,360 | ₩36,568 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,782 | ₩36,862 | ₩36,219 | ₩36,849 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,608 | ₩36,916 | ₩36,474 | ₩36,849 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,460 | ₩37,090 | ₩36,407 | ₩36,514 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,327 | ₩36,862 | ₩36,206 | ₩36,634 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,934 | ₩35,905 | ₩34,864 | ₩35,871 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,907 | ₩35,309 | ₩34,720 | ₩34,934 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,095 | ₩35,336 | ₩34,747 | ₩35,068 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,479 | ₩34,981 | ₩34,479 | ₩34,773 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,747 | ₩35,121 | ₩34,090 | ₩34,532 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,559 | ₩34,840 | ₩34,157 | ₩34,305 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,358 | ₩34,639 | ₩34,238 | ₩34,278 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,318 | ₩34,563 | ₩34,305 | ₩34,345 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,720 | ₩34,720 | ₩34,224 | ₩34,305 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,479 | ₩34,880 | ₩33,876 | ₩34,506 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,813 | ₩35,269 | ₩34,452 | ₩34,680 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,054 | ₩35,054 | ₩33,856 | ₩34,144 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,296 | ₩35,336 | ₩34,693 | ₩35,041 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,242 | ₩35,496 | ₩35,041 | ₩35,135 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,340 | ₩36,340 | ₩35,670 | ₩35,885 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,858 | ₩36,527 | ₩35,644 | ₩35,764 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,086 | ₩36,246 | ₩35,490 | ₩35,510 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,416 | ₩35,818 | ₩35,217 | ₩35,764 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,938 | ₩36,233 | ₩35,630 | ₩35,871 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,630 | ₩36,755 | ₩35,550 | ₩36,313 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,112 | ₩36,360 | ₩35,336 | ₩36,045 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,197 | ₩37,398 | ₩36,621 | ₩36,661 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,612 | ₩37,753 | ₩36,969 | ₩37,532 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,081 | ₩38,355 | ₩37,612 | ₩37,987 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,090 | ₩38,054 | ₩37,090 | ₩37,960 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,849 | ₩37,866 | ₩36,701 | ₩37,786 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,438 | ₩38,174 | ₩37,117 | ₩37,237 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,706 | ₩37,866 | ₩37,271 | ₩37,759 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,933 | ₩37,933 | ₩36,849 | ₩37,666 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,250 | ₩37,398 | ₩36,742 | ₩36,996 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,608 | ₩37,491 | ₩36,440 | ₩37,183 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,952 | ₩36,581 | ₩35,470 | ₩36,487 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,697 | ₩36,045 | ₩35,436 | ₩35,791 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,139 | ₩36,219 | ₩35,510 | ₩35,697 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,791 | ₩36,286 | ₩35,429 | ₩36,246 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,198 | ₩35,108 | ₩33,957 | ₩35,081 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,144 | ₩34,198 | ₩33,448 | ₩33,957 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,278 | ₩34,479 | ₩34,010 | ₩34,224 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,131 | ₩34,854 | ₩34,131 | ₩34,452 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,157 | ₩34,827 | ₩33,568 | ₩34,358 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,264 | ₩34,827 | ₩33,809 | ₩33,836 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,367 | ₩34,044 | ₩32,952 | ₩33,957 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,952 | ₩33,367 | ₩32,698 | ₩33,113 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,443 | ₩32,859 | ₩31,593 | ₩32,738 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,926 | ₩32,979 | ₩32,283 | ₩32,537 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,948 | ₩32,631 | ₩31,935 | ₩32,470 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,841 | ₩32,269 | ₩31,466 | ₩32,109 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,881 | ₩32,173 | ₩31,399 | ₩31,546 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,841 | ₩31,921 | ₩31,613 | ₩31,868 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,176 | ₩32,283 | ₩31,854 | ₩31,908 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,069 | ₩32,350 | ₩31,895 | ₩32,149 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,577 | ₩33,100 | ₩32,136 | ₩32,162 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,140 | ₩33,167 | ₩32,484 | ₩32,685 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,180 | ₩33,287 | ₩32,618 | ₩32,832 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,202 | ₩32,992 | ₩32,035 | ₩32,899 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,162 | ₩32,423 | ₩32,002 | ₩32,109 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,310 | ₩32,443 | ₩31,861 | ₩32,136 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,202 | ₩32,691 | ₩31,828 | ₩32,323 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,319 | ₩32,390 | ₩31,319 | ₩32,202 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,372 | ₩31,506 | ₩31,024 | ₩31,466 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,131 | ₩31,828 | ₩30,977 | ₩31,426 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,292 | ₩31,399 | ₩31,044 | ₩31,238 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,917 | ₩31,279 | ₩30,790 | ₩31,145 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,756 | ₩31,198 | ₩30,716 | ₩31,064 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,904 | ₩31,131 | ₩30,582 | ₩30,971 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,279 | ₩31,279 | ₩30,837 | ₩31,078 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,051 | ₩31,399 | ₩30,930 | ₩31,198 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,185 | ₩31,359 | ₩30,924 | ₩31,145 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,225 | ₩31,265 | ₩30,756 | ₩31,078 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,971 | ₩31,252 | ₩30,730 | ₩31,131 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,863 | ₩31,051 | ₩30,716 | ₩30,971 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,904 | ₩31,212 | ₩30,776 | ₩30,971 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,105 | ₩31,613 | ₩30,448 | ₩31,372 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,171 | ₩31,185 | ₩30,797 | ₩31,064 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,770 | ₩31,192 | ₩30,663 | ₩31,078 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,850 | ₩31,319 | ₩30,522 | ₩30,850 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,596 | ₩31,212 | ₩30,596 | ₩30,930 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,408 | ₩30,944 | ₩29,899 | ₩30,663 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,863 | ₩31,118 | ₩29,993 | ₩30,395 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,837 | ₩31,841 | ₩30,448 | ₩30,596 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,653 | ₩31,801 | ₩30,475 | ₩30,904 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,252 | ₩32,015 | ₩30,676 | ₩30,810 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,600 | ₩32,136 | ₩30,904 | ₩31,265 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,814 | ₩32,095 | ₩31,587 | ₩31,667 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,412 | ₩32,122 | ₩31,225 | ₩31,613 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,136 | ₩32,323 | ₩31,305 | ₩31,359 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,774 | ₩32,162 | ₩31,627 | ₩31,935 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,136 | ₩32,316 | ₩31,560 | ₩32,055 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,921 | ₩32,430 | ₩31,921 | ₩32,028 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,707 | ₩32,256 | ₩31,587 | ₩32,042 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,078 | ₩31,560 | ₩30,817 | ₩31,439 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,346 | ₩31,774 | ₩31,192 | ₩31,319 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,332 | ₩31,761 | ₩30,957 | ₩31,078 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,707 | ₩31,814 | ₩31,004 | ₩31,118 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,930 | ₩31,339 | ₩30,542 | ₩31,212 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,131 | ₩31,145 | ₩30,716 | ₩30,957 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,105 | ₩31,205 | ₩30,850 | ₩31,131 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,850 | ₩31,292 | ₩30,850 | ₩31,064 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,984 | ₩31,801 | ₩30,234 | ₩31,064 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,627 | ₩32,097 | ₩31,091 | ₩31,118 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,797 | ₩31,694 | ₩30,542 | ₩31,466 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,904 | ₩32,136 | ₩30,489 | ₩30,890 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,582 | ₩31,238 | ₩30,468 | ₩30,797 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,930 | ₩31,332 | ₩29,873 | ₩30,743 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,225 | ₩31,272 | ₩30,797 | ₩31,051 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,582 | ₩31,265 | ₩29,853 | ₩31,252 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,412 | ₩31,694 | ₩30,850 | ₩30,877 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,828 | ₩32,077 | ₩30,810 | ₩31,600 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,323 | ₩32,470 | ₩31,761 | ₩31,908 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,434 | ₩33,475 | ₩32,129 | ₩32,497 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,832 | ₩33,233 | ₩32,671 | ₩33,140 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,738 | ₩32,939 | ₩31,975 | ₩32,818 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,618 | ₩32,805 | ₩31,975 | ₩32,430 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,510 | ₩32,859 | ₩32,149 | ₩32,671 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,466 | ₩32,443 | ₩31,299 | ₩32,443 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,573 | ₩31,774 | ₩31,131 | ₩31,439 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,462 | ₩31,647 | ₩30,462 | ₩31,493 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,529 | ₩30,783 | ₩30,274 | ₩30,622 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,703 | ₩31,212 | ₩30,455 | ₩30,529 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,167 | ₩30,703 | ₩30,167 | ₩30,649 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,873 | ₩30,381 | ₩29,792 | ₩30,221 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,167 | ₩30,549 | ₩29,846 | ₩29,940 | -0.75% | 63.8만 |
|---|