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 | ₩37,418 | ₩37,418 | ₩36,042 | ₩36,082 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,189 | ₩36,510 | ₩35,615 | ₩36,363 | +0.48% | 139.1만 |
| 2026.10.07 | ₩36,991 | ₩37,151 | ₩36,356 | ₩36,416 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,458 | ₩37,752 | ₩37,011 | ₩37,258 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,725 | ₩37,845 | ₩37,218 | ₩37,218 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,099 | ₩38,179 | ₩37,538 | ₩37,765 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,830 | ₩37,525 | ₩36,697 | ₩37,338 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,445 | ₩37,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,178 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,538 | ₩37,685 | ₩36,523 | ₩37,298 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,086 | ₩38,179 | ₩37,625 | ₩37,872 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,179 | ₩38,453 | ₩37,699 | ₩38,019 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,792 | ₩38,193 | ₩37,552 | ₩37,992 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,286 | ₩38,500 | ₩37,545 | ₩37,618 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,620 | ₩38,660 | ₩38,019 | ₩38,473 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,006 | ₩38,433 | ₩37,845 | ₩38,286 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,206 | ₩38,433 | ₩37,845 | ₩37,845 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,594 | ₩38,754 | ₩38,340 | ₩38,393 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩38,954 | ₩39,335 | ₩38,086 | ₩38,326 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,781 | ₩39,074 | ₩38,460 | ₩39,061 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,128 | ₩39,515 | ₩38,700 | ₩38,847 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,328 | ₩39,515 | ₩38,887 | ₩39,168 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,221 | ₩39,756 | ₩38,874 | ₩39,275 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,796 | ₩39,823 | ₩39,116 | ₩39,155 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,408 | ₩39,889 | ₩38,540 | ₩39,649 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,021 | ₩39,582 | ₩38,166 | ₩39,368 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,462 | ₩39,475 | ₩38,981 | ₩39,288 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,449 | ₩39,609 | ₩39,008 | ₩39,328 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,863 | ₩40,237 | ₩39,362 | ₩39,529 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,237 | ₩40,771 | ₩39,662 | ₩39,849 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩39,970 | ₩40,437 | ₩39,629 | ₩40,063 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,809 | ₩40,197 | ₩39,756 | ₩39,903 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,090 | ₩40,544 | ₩39,863 | ₩40,237 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,036 | ₩40,531 | ₩39,883 | ₩40,183 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,475 | ₩39,903 | ₩39,475 | ₩39,783 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,742 | ₩39,816 | ₩39,248 | ₩39,262 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,916 | ₩40,023 | ₩39,141 | ₩39,368 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,277 | ₩40,326 | ₩39,716 | ₩40,036 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,157 | ₩40,437 | ₩39,742 | ₩40,076 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,384 | ₩40,384 | ₩39,869 | ₩40,063 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,116 | ₩40,637 | ₩40,103 | ₩40,397 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,517 | ₩40,945 | ₩40,023 | ₩40,143 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,823 | ₩40,250 | ₩39,676 | ₩40,197 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,809 | ₩40,090 | ₩39,408 | ₩39,529 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,475 | ₩40,023 | ₩39,235 | ₩39,943 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,529 | ₩39,849 | ₩39,181 | ₩39,569 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,742 | ₩40,771 | ₩39,195 | ₩39,529 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,410 | ₩40,624 | ₩39,849 | ₩40,157 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,116 | ₩40,744 | ₩39,495 | ₩40,143 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,771 | ₩41,292 | ₩40,410 | ₩40,410 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩40,998 | ₩40,998 | ₩40,477 | ₩40,931 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,158 | ₩41,158 | ₩40,357 | ₩40,851 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,786 | ₩42,200 | ₩40,551 | ₩41,012 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,212 | ₩42,949 | ₩40,624 | ₩42,281 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,187 | ₩42,588 | ₩41,339 | ₩42,134 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,134 | ₩42,441 | ₩41,706 | ₩42,160 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,865 | ₩41,773 | ₩40,798 | ₩41,760 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,347 | ₩42,394 | ₩41,038 | ₩41,158 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,000 | ₩42,414 | ₩41,786 | ₩42,414 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,254 | ₩42,615 | ₩41,519 | ₩41,786 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,345 | ₩42,387 | ₩41,092 | ₩42,267 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,624 | ₩41,426 | ₩40,303 | ₩41,399 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,544 | ₩41,118 | ₩40,357 | ₩40,517 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,704 | ₩40,771 | ₩40,324 | ₩40,504 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,664 | ₩40,824 | ₩40,364 | ₩40,491 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,878 | ₩40,891 | ₩40,384 | ₩40,624 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,878 | ₩41,025 | ₩40,584 | ₩40,744 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,718 | ₩41,052 | ₩40,651 | ₩40,744 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,544 | ₩40,998 | ₩40,450 | ₩40,945 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,450 | ₩40,664 | ₩39,889 | ₩40,237 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,744 | ₩40,744 | ₩40,210 | ₩40,531 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,263 | ₩40,597 | ₩39,916 | ₩40,076 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,796 | ₩41,172 | ₩39,742 | ₩40,611 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,920 | ₩42,134 | ₩41,533 | ₩41,773 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩41,960 | ₩42,574 | ₩41,679 | ₩42,294 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,746 | ₩42,127 | ₩41,279 | ₩41,853 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,573 | ₩41,880 | ₩41,379 | ₩41,786 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,771 | ₩41,526 | ₩40,537 | ₩41,412 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,183 | ₩40,985 | ₩40,036 | ₩40,637 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,716 | ₩40,190 | ₩39,542 | ₩39,889 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,691 | ₩41,105 | ₩39,896 | ₩40,090 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,172 | ₩41,359 | ₩40,397 | ₩40,838 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,931 | ₩41,245 | ₩40,223 | ₩40,678 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,197 | ₩41,399 | ₩40,010 | ₩41,359 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,876 | ₩40,330 | ₩39,328 | ₩39,903 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩39,996 | ₩40,497 | ₩39,555 | ₩39,582 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,342 | ₩40,150 | ₩39,195 | ₩39,809 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,221 | ₩39,542 | ₩38,714 | ₩39,034 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,380 | ₩39,295 | ₩38,380 | ₩39,101 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,168 | ₩39,395 | ₩38,533 | ₩38,687 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,166 | ₩38,954 | ₩38,166 | ₩38,741 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,366 | ₩39,168 | ₩38,220 | ₩38,754 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩38,954 | ₩38,981 | ₩37,886 | ₩38,300 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,741 | ₩39,115 | ₩38,420 | ₩38,914 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,700 | ₩39,382 | ₩38,366 | ₩38,954 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,366 | ₩38,807 | ₩38,266 | ₩38,660 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,658 | ₩38,447 | ₩37,618 | ₩38,433 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,607 | ₩38,607 | ₩37,792 | ₩37,832 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,765 | ₩38,326 | ₩37,324 | ₩38,326 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,178 | ₩38,033 | ₩37,077 | ₩37,952 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,937 | ₩37,278 | ₩36,750 | ₩37,057 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,004 | ₩37,592 | ₩36,737 | ₩37,044 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,790 | ₩37,431 | ₩36,550 | ₩36,870 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,084 | ₩37,231 | ₩36,697 | ₩37,218 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,817 | ₩37,031 | ₩36,429 | ₩36,616 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,378 | ₩37,525 | ₩36,991 | ₩37,004 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,351 | ₩37,779 | ₩37,084 | ₩37,378 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,844 | ₩37,284 | ₩36,723 | ₩37,244 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩36,977 | ₩37,057 | ₩36,683 | ₩36,817 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,084 | ₩37,338 | ₩36,870 | ₩36,950 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,218 | ₩37,338 | ₩36,637 | ₩36,924 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,283 | ₩37,013 | ₩36,283 | ₩36,456 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,084 | ₩37,111 | ₩36,603 | ₩36,723 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,697 | ₩37,224 | ₩36,470 | ₩36,870 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,313 | ₩38,387 | ₩36,717 | ₩36,910 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,206 | ₩38,660 | ₩37,371 | ₩38,420 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,378 | ₩38,179 | ₩37,231 | ₩37,845 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,739 | ₩37,859 | ₩37,338 | ₩37,538 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,057 | ₩37,899 | ₩36,777 | ₩37,845 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,389 | ₩36,710 | ₩35,855 | ₩36,616 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,924 | ₩36,977 | ₩35,989 | ₩36,176 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,538 | ₩37,739 | ₩36,697 | ₩36,924 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,137 | ₩37,739 | ₩36,950 | ₩37,712 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,216 | ₩36,964 | ₩36,216 | ₩36,897 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,429 | ₩36,429 | ₩36,075 | ₩36,283 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,630 | ₩36,950 | ₩36,276 | ₩36,483 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,697 | ₩36,777 | ₩36,136 | ₩36,763 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,523 | ₩36,830 | ₩36,389 | ₩36,763 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,376 | ₩37,004 | ₩36,323 | ₩36,429 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,242 | ₩36,777 | ₩36,122 | ₩36,550 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,853 | ₩35,822 | ₩34,784 | ₩35,788 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,826 | ₩35,227 | ₩34,639 | ₩34,853 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,013 | ₩35,254 | ₩34,666 | ₩34,987 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,399 | ₩34,900 | ₩34,399 | ₩34,693 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,666 | ₩35,040 | ₩34,012 | ₩34,452 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,479 | ₩34,760 | ₩34,078 | ₩34,225 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,279 | ₩34,559 | ₩34,158 | ₩34,199 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,239 | ₩34,483 | ₩34,225 | ₩34,265 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,639 | ₩34,639 | ₩34,145 | ₩34,225 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,399 | ₩34,800 | ₩33,798 | ₩34,426 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,733 | ₩35,187 | ₩34,372 | ₩34,599 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩34,973 | ₩34,973 | ₩33,778 | ₩34,065 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,214 | ₩35,254 | ₩34,613 | ₩34,960 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,160 | ₩35,414 | ₩34,960 | ₩35,053 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,256 | ₩36,256 | ₩35,588 | ₩35,802 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,775 | ₩36,443 | ₩35,561 | ₩35,681 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,002 | ₩36,162 | ₩35,407 | ₩35,428 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,334 | ₩35,735 | ₩35,135 | ₩35,681 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,855 | ₩36,149 | ₩35,548 | ₩35,788 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,548 | ₩36,670 | ₩35,468 | ₩36,229 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,029 | ₩36,276 | ₩35,254 | ₩35,962 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,111 | ₩37,311 | ₩36,536 | ₩36,576 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,525 | ₩37,665 | ₩36,884 | ₩37,445 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩37,992 | ₩38,266 | ₩37,525 | ₩37,899 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,004 | ₩37,966 | ₩37,004 | ₩37,872 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,763 | ₩37,779 | ₩36,616 | ₩37,699 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,351 | ₩38,086 | ₩37,031 | ₩37,151 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,618 | ₩37,779 | ₩37,184 | ₩37,672 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,845 | ₩37,845 | ₩36,763 | ₩37,578 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,164 | ₩37,311 | ₩36,657 | ₩36,910 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,523 | ₩37,405 | ₩36,356 | ₩37,097 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,868 | ₩36,496 | ₩35,387 | ₩36,403 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,615 | ₩35,962 | ₩35,354 | ₩35,708 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,055 | ₩36,136 | ₩35,428 | ₩35,615 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,708 | ₩36,202 | ₩35,347 | ₩36,162 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,118 | ₩35,027 | ₩33,878 | ₩35,000 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,065 | ₩34,118 | ₩33,370 | ₩33,878 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,199 | ₩34,399 | ₩33,931 | ₩34,145 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,052 | ₩34,773 | ₩34,052 | ₩34,372 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,078 | ₩34,746 | ₩33,491 | ₩34,279 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,185 | ₩34,746 | ₩33,731 | ₩33,758 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,290 | ₩33,965 | ₩32,876 | ₩33,878 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,876 | ₩33,290 | ₩32,622 | ₩33,036 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,368 | ₩32,782 | ₩31,520 | ₩32,662 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,849 | ₩32,903 | ₩32,208 | ₩32,462 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,874 | ₩32,555 | ₩31,861 | ₩32,395 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,767 | ₩32,195 | ₩31,393 | ₩32,034 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,807 | ₩32,099 | ₩31,326 | ₩31,473 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,767 | ₩31,847 | ₩31,540 | ₩31,794 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,101 | ₩32,208 | ₩31,781 | ₩31,834 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩31,994 | ₩32,275 | ₩31,821 | ₩32,074 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,502 | ₩33,023 | ₩32,061 | ₩32,088 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,063 | ₩33,090 | ₩32,408 | ₩32,609 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,103 | ₩33,210 | ₩32,542 | ₩32,756 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,128 | ₩32,916 | ₩31,961 | ₩32,823 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,088 | ₩32,348 | ₩31,928 | ₩32,034 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,235 | ₩32,368 | ₩31,787 | ₩32,061 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,128 | ₩32,616 | ₩31,754 | ₩32,248 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,246 | ₩32,315 | ₩31,246 | ₩32,128 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,300 | ₩31,433 | ₩30,952 | ₩31,393 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,059 | ₩31,754 | ₩30,906 | ₩31,353 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,220 | ₩31,326 | ₩30,972 | ₩31,166 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,845 | ₩31,206 | ₩30,719 | ₩31,073 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,685 | ₩31,126 | ₩30,645 | ₩30,992 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,832 | ₩31,059 | ₩30,511 | ₩30,899 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,206 | ₩31,206 | ₩30,765 | ₩31,006 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩30,979 | ₩31,326 | ₩30,859 | ₩31,126 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,113 | ₩31,286 | ₩30,852 | ₩31,073 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,153 | ₩31,193 | ₩30,685 | ₩31,006 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,899 | ₩31,179 | ₩30,658 | ₩31,059 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,792 | ₩30,979 | ₩30,645 | ₩30,899 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,832 | ₩31,139 | ₩30,705 | ₩30,899 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,032 | ₩31,540 | ₩30,378 | ₩31,300 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,099 | ₩31,113 | ₩30,725 | ₩30,992 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,699 | ₩31,119 | ₩30,592 | ₩31,006 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,779 | ₩31,246 | ₩30,451 | ₩30,779 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,525 | ₩31,139 | ₩30,525 | ₩30,859 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,338 | ₩30,872 | ₩29,830 | ₩30,592 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,792 | ₩31,046 | ₩29,924 | ₩30,324 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,765 | ₩31,767 | ₩30,378 | ₩30,525 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,580 | ₩31,727 | ₩30,405 | ₩30,832 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,179 | ₩31,941 | ₩30,605 | ₩30,739 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,527 | ₩32,061 | ₩30,832 | ₩31,193 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,741 | ₩32,021 | ₩31,513 | ₩31,594 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,340 | ₩32,048 | ₩31,153 | ₩31,540 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,061 | ₩32,248 | ₩31,233 | ₩31,286 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,700 | ₩32,088 | ₩31,553 | ₩31,861 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,061 | ₩32,241 | ₩31,487 | ₩31,981 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,847 | ₩32,355 | ₩31,847 | ₩31,954 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,634 | ₩32,181 | ₩31,513 | ₩31,968 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,006 | ₩31,487 | ₩30,745 | ₩31,366 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,273 | ₩31,700 | ₩31,119 | ₩31,246 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,260 | ₩31,687 | ₩30,886 | ₩31,006 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,634 | ₩31,741 | ₩30,932 | ₩31,046 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,859 | ₩31,266 | ₩30,471 | ₩31,139 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,059 | ₩31,073 | ₩30,645 | ₩30,886 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,032 | ₩31,133 | ₩30,779 | ₩31,059 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,779 | ₩31,220 | ₩30,779 | ₩30,992 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,912 | ₩31,727 | ₩30,164 | ₩30,992 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,553 | ₩32,022 | ₩31,019 | ₩31,046 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,725 | ₩31,620 | ₩30,471 | ₩31,393 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,832 | ₩32,061 | ₩30,418 | ₩30,819 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,511 | ₩31,166 | ₩30,398 | ₩30,725 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,859 | ₩31,260 | ₩29,803 | ₩30,672 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,153 | ₩31,199 | ₩30,725 | ₩30,979 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,511 | ₩31,193 | ₩29,783 | ₩31,179 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,340 | ₩31,620 | ₩30,779 | ₩30,805 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,754 | ₩32,002 | ₩30,739 | ₩31,527 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,248 | ₩32,395 | ₩31,687 | ₩31,834 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,357 | ₩33,397 | ₩32,054 | ₩32,422 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,756 | ₩33,157 | ₩32,595 | ₩33,063 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,662 | ₩32,863 | ₩31,901 | ₩32,742 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,542 | ₩32,729 | ₩31,901 | ₩32,355 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,435 | ₩32,782 | ₩32,074 | ₩32,595 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,393 | ₩32,368 | ₩31,226 | ₩32,368 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,500 | ₩31,700 | ₩31,059 | ₩31,366 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,391 | ₩31,574 | ₩30,391 | ₩31,420 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,458 | ₩30,712 | ₩30,204 | ₩30,552 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,632 | ₩31,139 | ₩30,385 | ₩30,458 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,097 | ₩30,632 | ₩30,097 | ₩30,578 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,803 | ₩30,311 | ₩29,723 | ₩30,151 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,097 | ₩30,478 | ₩29,777 | ₩29,870 | -0.75% | 63.8만 |
|---|