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 | ₩37,417 | ₩37,417 | ₩36,041 | ₩36,081 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,188 | ₩36,509 | ₩35,613 | ₩36,362 | +0.48% | 139.1만 |
| 2026.10.07 | ₩36,989 | ₩37,150 | ₩36,355 | ₩36,415 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,457 | ₩37,751 | ₩37,009 | ₩37,257 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,724 | ₩37,844 | ₩37,217 | ₩37,217 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,098 | ₩38,178 | ₩37,537 | ₩37,764 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,829 | ₩37,524 | ₩36,696 | ₩37,337 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,444 | ₩37,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,176 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,537 | ₩37,684 | ₩36,522 | ₩37,297 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,085 | ₩38,178 | ₩37,624 | ₩37,871 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,178 | ₩38,452 | ₩37,697 | ₩38,018 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,791 | ₩38,192 | ₩37,550 | ₩37,991 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,285 | ₩38,499 | ₩37,544 | ₩37,617 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,619 | ₩38,659 | ₩38,018 | ₩38,472 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,005 | ₩38,432 | ₩37,844 | ₩38,285 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,205 | ₩38,432 | ₩37,844 | ₩37,844 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,592 | ₩38,753 | ₩38,339 | ₩38,392 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩38,953 | ₩39,334 | ₩38,085 | ₩38,325 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,779 | ₩39,073 | ₩38,459 | ₩39,060 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,127 | ₩39,514 | ₩38,699 | ₩38,846 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,327 | ₩39,514 | ₩38,886 | ₩39,167 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,220 | ₩39,755 | ₩38,873 | ₩39,274 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,795 | ₩39,821 | ₩39,115 | ₩39,153 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,407 | ₩39,888 | ₩38,539 | ₩39,648 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,020 | ₩39,581 | ₩38,165 | ₩39,367 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,461 | ₩39,474 | ₩38,980 | ₩39,287 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,447 | ₩39,608 | ₩39,007 | ₩39,327 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,861 | ₩40,236 | ₩39,361 | ₩39,528 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,236 | ₩40,770 | ₩39,661 | ₩39,848 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩39,968 | ₩40,436 | ₩39,628 | ₩40,062 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,808 | ₩40,195 | ₩39,755 | ₩39,902 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,089 | ₩40,543 | ₩39,861 | ₩40,236 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,035 | ₩40,529 | ₩39,882 | ₩40,182 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,474 | ₩39,902 | ₩39,474 | ₩39,781 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,741 | ₩39,815 | ₩39,247 | ₩39,260 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,915 | ₩40,022 | ₩39,140 | ₩39,367 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,276 | ₩40,325 | ₩39,715 | ₩40,035 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,155 | ₩40,436 | ₩39,741 | ₩40,075 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,382 | ₩40,382 | ₩39,868 | ₩40,062 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,115 | ₩40,636 | ₩40,102 | ₩40,396 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,516 | ₩40,943 | ₩40,022 | ₩40,142 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,821 | ₩40,249 | ₩39,674 | ₩40,195 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,808 | ₩40,089 | ₩39,407 | ₩39,528 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,474 | ₩40,022 | ₩39,234 | ₩39,942 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,528 | ₩39,848 | ₩39,180 | ₩39,568 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,741 | ₩40,770 | ₩39,194 | ₩39,528 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,409 | ₩40,623 | ₩39,848 | ₩40,155 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,115 | ₩40,743 | ₩39,494 | ₩40,142 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,770 | ₩41,291 | ₩40,409 | ₩40,409 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩40,997 | ₩40,997 | ₩40,476 | ₩40,930 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,157 | ₩41,157 | ₩40,356 | ₩40,850 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,785 | ₩42,199 | ₩40,549 | ₩41,010 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,211 | ₩42,947 | ₩40,623 | ₩42,279 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,186 | ₩42,587 | ₩41,338 | ₩42,132 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,132 | ₩42,440 | ₩41,705 | ₩42,159 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,863 | ₩41,772 | ₩40,797 | ₩41,758 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,346 | ₩42,393 | ₩41,037 | ₩41,157 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩41,999 | ₩42,413 | ₩41,785 | ₩42,413 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,253 | ₩42,613 | ₩41,518 | ₩41,785 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,344 | ₩42,386 | ₩41,090 | ₩42,266 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,623 | ₩41,424 | ₩40,302 | ₩41,398 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,543 | ₩41,117 | ₩40,356 | ₩40,516 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,703 | ₩40,770 | ₩40,322 | ₩40,503 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,663 | ₩40,823 | ₩40,362 | ₩40,489 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,877 | ₩40,890 | ₩40,382 | ₩40,623 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,877 | ₩41,024 | ₩40,583 | ₩40,743 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,716 | ₩41,050 | ₩40,650 | ₩40,743 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,543 | ₩40,997 | ₩40,449 | ₩40,943 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,449 | ₩40,663 | ₩39,888 | ₩40,236 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,743 | ₩40,743 | ₩40,209 | ₩40,529 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,262 | ₩40,596 | ₩39,915 | ₩40,075 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,795 | ₩41,171 | ₩39,741 | ₩40,610 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,919 | ₩42,132 | ₩41,531 | ₩41,772 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩41,959 | ₩42,573 | ₩41,678 | ₩42,293 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,745 | ₩42,126 | ₩41,277 | ₩41,852 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,571 | ₩41,879 | ₩41,378 | ₩41,785 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,770 | ₩41,525 | ₩40,536 | ₩41,411 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,182 | ₩40,984 | ₩40,035 | ₩40,636 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,715 | ₩40,189 | ₩39,541 | ₩39,888 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,690 | ₩41,104 | ₩39,895 | ₩40,089 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,171 | ₩41,358 | ₩40,396 | ₩40,837 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,930 | ₩41,244 | ₩40,222 | ₩40,676 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,195 | ₩41,398 | ₩40,008 | ₩41,358 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,875 | ₩40,329 | ₩39,327 | ₩39,902 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩39,995 | ₩40,496 | ₩39,554 | ₩39,581 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,340 | ₩40,149 | ₩39,194 | ₩39,808 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,220 | ₩39,541 | ₩38,713 | ₩39,033 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,379 | ₩39,294 | ₩38,379 | ₩39,100 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,167 | ₩39,394 | ₩38,532 | ₩38,686 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,165 | ₩38,953 | ₩38,165 | ₩38,739 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,365 | ₩39,167 | ₩38,218 | ₩38,753 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩38,953 | ₩38,980 | ₩37,884 | ₩38,299 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,739 | ₩39,113 | ₩38,419 | ₩38,913 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,699 | ₩39,381 | ₩38,365 | ₩38,953 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,365 | ₩38,806 | ₩38,265 | ₩38,659 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,657 | ₩38,445 | ₩37,617 | ₩38,432 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,606 | ₩38,606 | ₩37,791 | ₩37,831 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,764 | ₩38,325 | ₩37,323 | ₩38,325 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,176 | ₩38,031 | ₩37,076 | ₩37,951 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,936 | ₩37,277 | ₩36,749 | ₩37,056 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,003 | ₩37,591 | ₩36,736 | ₩37,043 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,789 | ₩37,430 | ₩36,549 | ₩36,869 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,083 | ₩37,230 | ₩36,696 | ₩37,217 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,816 | ₩37,029 | ₩36,428 | ₩36,615 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,377 | ₩37,524 | ₩36,989 | ₩37,003 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,350 | ₩37,778 | ₩37,083 | ₩37,377 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,842 | ₩37,283 | ₩36,722 | ₩37,243 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩36,976 | ₩37,056 | ₩36,682 | ₩36,816 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,083 | ₩37,337 | ₩36,869 | ₩36,949 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,217 | ₩37,337 | ₩36,635 | ₩36,923 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,281 | ₩37,012 | ₩36,281 | ₩36,455 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,083 | ₩37,110 | ₩36,602 | ₩36,722 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,696 | ₩37,223 | ₩36,468 | ₩36,869 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,312 | ₩38,385 | ₩36,716 | ₩36,909 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,205 | ₩38,659 | ₩37,370 | ₩38,419 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,377 | ₩38,178 | ₩37,230 | ₩37,844 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,737 | ₩37,858 | ₩37,337 | ₩37,537 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,056 | ₩37,898 | ₩36,776 | ₩37,844 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,388 | ₩36,709 | ₩35,854 | ₩36,615 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,923 | ₩36,976 | ₩35,988 | ₩36,175 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,537 | ₩37,737 | ₩36,696 | ₩36,923 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,136 | ₩37,737 | ₩36,949 | ₩37,711 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,215 | ₩36,963 | ₩36,215 | ₩36,896 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,428 | ₩36,428 | ₩36,074 | ₩36,281 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,629 | ₩36,949 | ₩36,275 | ₩36,482 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,696 | ₩36,776 | ₩36,134 | ₩36,762 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,522 | ₩36,829 | ₩36,388 | ₩36,762 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,375 | ₩37,003 | ₩36,321 | ₩36,428 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,241 | ₩36,776 | ₩36,121 | ₩36,549 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,852 | ₩35,821 | ₩34,783 | ₩35,787 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,825 | ₩35,226 | ₩34,638 | ₩34,852 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,012 | ₩35,253 | ₩34,665 | ₩34,986 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,398 | ₩34,899 | ₩34,398 | ₩34,692 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,665 | ₩35,039 | ₩34,010 | ₩34,451 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,478 | ₩34,759 | ₩34,077 | ₩34,224 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,278 | ₩34,558 | ₩34,157 | ₩34,198 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,238 | ₩34,482 | ₩34,224 | ₩34,264 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,638 | ₩34,638 | ₩34,144 | ₩34,224 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,398 | ₩34,799 | ₩33,797 | ₩34,425 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,732 | ₩35,186 | ₩34,371 | ₩34,598 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩34,972 | ₩34,972 | ₩33,777 | ₩34,064 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,213 | ₩35,253 | ₩34,612 | ₩34,959 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,159 | ₩35,413 | ₩34,959 | ₩35,052 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,255 | ₩36,255 | ₩35,587 | ₩35,801 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,774 | ₩36,442 | ₩35,560 | ₩35,680 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,001 | ₩36,161 | ₩35,406 | ₩35,426 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,333 | ₩35,734 | ₩35,134 | ₩35,680 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,854 | ₩36,148 | ₩35,547 | ₩35,787 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,547 | ₩36,669 | ₩35,467 | ₩36,228 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,028 | ₩36,275 | ₩35,253 | ₩35,961 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,110 | ₩37,310 | ₩36,535 | ₩36,575 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,524 | ₩37,664 | ₩36,883 | ₩37,444 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩37,991 | ₩38,265 | ₩37,524 | ₩37,898 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,003 | ₩37,965 | ₩37,003 | ₩37,871 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,762 | ₩37,778 | ₩36,615 | ₩37,697 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,350 | ₩38,085 | ₩37,029 | ₩37,150 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,617 | ₩37,778 | ₩37,183 | ₩37,671 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,844 | ₩37,844 | ₩36,762 | ₩37,577 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,163 | ₩37,310 | ₩36,655 | ₩36,909 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,522 | ₩37,404 | ₩36,355 | ₩37,096 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,867 | ₩36,495 | ₩35,386 | ₩36,402 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,613 | ₩35,961 | ₩35,353 | ₩35,707 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,054 | ₩36,134 | ₩35,426 | ₩35,613 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,707 | ₩36,201 | ₩35,346 | ₩36,161 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,117 | ₩35,026 | ₩33,877 | ₩34,999 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,064 | ₩34,117 | ₩33,369 | ₩33,877 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,198 | ₩34,398 | ₩33,930 | ₩34,144 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,051 | ₩34,772 | ₩34,051 | ₩34,371 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,077 | ₩34,745 | ₩33,490 | ₩34,278 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,184 | ₩34,745 | ₩33,730 | ₩33,757 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,289 | ₩33,964 | ₩32,875 | ₩33,877 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,875 | ₩33,289 | ₩32,621 | ₩33,035 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,367 | ₩32,782 | ₩31,519 | ₩32,661 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,848 | ₩32,902 | ₩32,207 | ₩32,461 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,873 | ₩32,554 | ₩31,860 | ₩32,394 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,766 | ₩32,194 | ₩31,392 | ₩32,033 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,806 | ₩32,098 | ₩31,325 | ₩31,472 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,766 | ₩31,846 | ₩31,539 | ₩31,793 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,100 | ₩32,207 | ₩31,780 | ₩31,833 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩31,993 | ₩32,274 | ₩31,820 | ₩32,074 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,501 | ₩33,022 | ₩32,060 | ₩32,087 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,062 | ₩33,089 | ₩32,407 | ₩32,608 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,102 | ₩33,209 | ₩32,541 | ₩32,755 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,127 | ₩32,915 | ₩31,960 | ₩32,822 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,087 | ₩32,347 | ₩31,927 | ₩32,033 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,234 | ₩32,367 | ₩31,786 | ₩32,060 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,127 | ₩32,615 | ₩31,753 | ₩32,247 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,245 | ₩32,314 | ₩31,245 | ₩32,127 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,299 | ₩31,432 | ₩30,951 | ₩31,392 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,058 | ₩31,753 | ₩30,905 | ₩31,352 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,219 | ₩31,325 | ₩30,971 | ₩31,165 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,845 | ₩31,205 | ₩30,718 | ₩31,072 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,684 | ₩31,125 | ₩30,644 | ₩30,991 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,831 | ₩31,058 | ₩30,511 | ₩30,898 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,205 | ₩31,205 | ₩30,764 | ₩31,005 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩30,978 | ₩31,325 | ₩30,858 | ₩31,125 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,112 | ₩31,285 | ₩30,851 | ₩31,072 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,152 | ₩31,192 | ₩30,684 | ₩31,005 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,898 | ₩31,179 | ₩30,658 | ₩31,058 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,791 | ₩30,978 | ₩30,644 | ₩30,898 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,831 | ₩31,138 | ₩30,704 | ₩30,898 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,032 | ₩31,539 | ₩30,377 | ₩31,299 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,098 | ₩31,112 | ₩30,724 | ₩30,991 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,698 | ₩31,118 | ₩30,591 | ₩31,005 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,778 | ₩31,245 | ₩30,450 | ₩30,778 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,524 | ₩31,138 | ₩30,524 | ₩30,858 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,337 | ₩30,871 | ₩29,829 | ₩30,591 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,791 | ₩31,045 | ₩29,923 | ₩30,324 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,764 | ₩31,766 | ₩30,377 | ₩30,524 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,579 | ₩31,726 | ₩30,404 | ₩30,831 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,179 | ₩31,940 | ₩30,604 | ₩30,738 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,526 | ₩32,060 | ₩30,831 | ₩31,192 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,740 | ₩32,020 | ₩31,512 | ₩31,593 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,339 | ₩32,047 | ₩31,152 | ₩31,539 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,060 | ₩32,247 | ₩31,232 | ₩31,285 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,699 | ₩32,087 | ₩31,553 | ₩31,860 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,060 | ₩32,240 | ₩31,486 | ₩31,980 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,846 | ₩32,354 | ₩31,846 | ₩31,953 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,633 | ₩32,180 | ₩31,512 | ₩31,967 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,005 | ₩31,486 | ₩30,744 | ₩31,366 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,272 | ₩31,699 | ₩31,118 | ₩31,245 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,259 | ₩31,686 | ₩30,885 | ₩31,005 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,633 | ₩31,740 | ₩30,931 | ₩31,045 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,858 | ₩31,265 | ₩30,471 | ₩31,138 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,058 | ₩31,072 | ₩30,644 | ₩30,885 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,032 | ₩31,132 | ₩30,778 | ₩31,058 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,778 | ₩31,219 | ₩30,778 | ₩30,991 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,911 | ₩31,726 | ₩30,163 | ₩30,991 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,553 | ₩32,021 | ₩31,018 | ₩31,045 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,724 | ₩31,619 | ₩30,471 | ₩31,392 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,831 | ₩32,060 | ₩30,417 | ₩30,818 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,511 | ₩31,165 | ₩30,397 | ₩30,724 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,858 | ₩31,259 | ₩29,803 | ₩30,671 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,152 | ₩31,199 | ₩30,724 | ₩30,978 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,511 | ₩31,192 | ₩29,783 | ₩31,179 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,339 | ₩31,619 | ₩30,778 | ₩30,804 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,753 | ₩32,001 | ₩30,738 | ₩31,526 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,247 | ₩32,394 | ₩31,686 | ₩31,833 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,356 | ₩33,396 | ₩32,053 | ₩32,421 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,755 | ₩33,156 | ₩32,594 | ₩33,062 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,661 | ₩32,862 | ₩31,900 | ₩32,741 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,541 | ₩32,728 | ₩31,900 | ₩32,354 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,434 | ₩32,782 | ₩32,074 | ₩32,594 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,392 | ₩32,367 | ₩31,225 | ₩32,367 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,499 | ₩31,699 | ₩31,058 | ₩31,366 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,390 | ₩31,573 | ₩30,390 | ₩31,419 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,457 | ₩30,711 | ₩30,203 | ₩30,551 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,631 | ₩31,138 | ₩30,384 | ₩30,457 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,096 | ₩30,631 | ₩30,096 | ₩30,577 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,803 | ₩30,310 | ₩29,722 | ₩30,150 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,096 | ₩30,477 | ₩29,776 | ₩29,869 | -0.75% | 63.8만 |
|---|