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 | ₩37,576 | ₩37,576 | ₩36,194 | ₩36,234 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,342 | ₩36,664 | ₩35,765 | ₩36,516 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,147 | ₩37,308 | ₩36,509 | ₩36,570 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,616 | ₩37,911 | ₩37,167 | ₩37,415 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,885 | ₩38,005 | ₩37,375 | ₩37,375 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,260 | ₩38,341 | ₩37,697 | ₩37,925 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,986 | ₩37,683 | ₩36,852 | ₩37,495 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,603 | ₩37,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,335 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,697 | ₩37,844 | ₩36,677 | ₩37,455 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,247 | ₩38,341 | ₩37,784 | ₩38,032 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,341 | ₩38,616 | ₩37,858 | ₩38,180 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,952 | ₩38,354 | ₩37,710 | ₩38,153 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,448 | ₩38,663 | ₩37,703 | ₩37,777 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,783 | ₩38,824 | ₩38,180 | ₩38,636 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,166 | ₩38,596 | ₩38,005 | ₩38,448 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,367 | ₩38,596 | ₩38,005 | ₩38,005 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,757 | ₩38,917 | ₩38,502 | ₩38,555 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,119 | ₩39,501 | ₩38,247 | ₩38,488 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,944 | ₩39,239 | ₩38,622 | ₩39,226 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,293 | ₩39,682 | ₩38,864 | ₩39,011 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,494 | ₩39,682 | ₩39,052 | ₩39,333 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,387 | ₩39,924 | ₩39,038 | ₩39,441 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,964 | ₩39,991 | ₩39,281 | ₩39,320 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,575 | ₩40,058 | ₩38,703 | ₩39,816 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,186 | ₩39,749 | ₩38,327 | ₩39,535 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,629 | ₩39,642 | ₩39,146 | ₩39,454 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,615 | ₩39,776 | ₩39,172 | ₩39,494 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩40,031 | ₩40,407 | ₩39,528 | ₩39,696 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,407 | ₩40,943 | ₩39,830 | ₩40,018 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,138 | ₩40,608 | ₩39,796 | ₩40,232 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,977 | ₩40,366 | ₩39,924 | ₩40,071 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,259 | ₩40,715 | ₩40,031 | ₩40,407 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,205 | ₩40,702 | ₩40,051 | ₩40,353 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,642 | ₩40,071 | ₩39,642 | ₩39,950 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,910 | ₩39,984 | ₩39,414 | ₩39,427 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,085 | ₩40,192 | ₩39,307 | ₩39,535 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,447 | ₩40,496 | ₩39,883 | ₩40,205 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,326 | ₩40,608 | ₩39,910 | ₩40,246 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,554 | ₩40,554 | ₩40,038 | ₩40,232 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,286 | ₩40,809 | ₩40,272 | ₩40,568 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,688 | ₩41,118 | ₩40,192 | ₩40,313 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,991 | ₩40,420 | ₩39,843 | ₩40,366 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,977 | ₩40,259 | ₩39,575 | ₩39,696 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,642 | ₩40,192 | ₩39,400 | ₩40,111 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,696 | ₩40,018 | ₩39,347 | ₩39,736 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,910 | ₩40,943 | ₩39,360 | ₩39,696 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,581 | ₩40,796 | ₩40,018 | ₩40,326 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,286 | ₩40,916 | ₩39,662 | ₩40,313 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,943 | ₩41,466 | ₩40,581 | ₩40,581 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,171 | ₩41,171 | ₩40,648 | ₩41,104 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,332 | ₩41,332 | ₩40,527 | ₩41,024 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,963 | ₩42,379 | ₩40,722 | ₩41,185 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,386 | ₩43,130 | ₩40,796 | ₩42,459 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,365 | ₩42,768 | ₩41,513 | ₩42,312 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,312 | ₩42,620 | ₩41,882 | ₩42,338 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩41,037 | ₩41,949 | ₩40,970 | ₩41,936 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,526 | ₩42,573 | ₩41,211 | ₩41,332 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,177 | ₩42,593 | ₩41,963 | ₩42,593 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,432 | ₩42,794 | ₩41,694 | ₩41,963 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,520 | ₩42,566 | ₩41,265 | ₩42,446 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,796 | ₩41,601 | ₩40,474 | ₩41,574 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,715 | ₩41,292 | ₩40,527 | ₩40,688 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,876 | ₩40,943 | ₩40,494 | ₩40,675 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,836 | ₩40,997 | ₩40,534 | ₩40,661 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩41,051 | ₩41,064 | ₩40,554 | ₩40,796 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩41,051 | ₩41,198 | ₩40,755 | ₩40,916 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,890 | ₩41,225 | ₩40,822 | ₩40,916 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,715 | ₩41,171 | ₩40,621 | ₩41,118 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,621 | ₩40,836 | ₩40,058 | ₩40,407 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,916 | ₩40,916 | ₩40,380 | ₩40,702 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,433 | ₩40,769 | ₩40,085 | ₩40,246 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,964 | ₩41,346 | ₩39,910 | ₩40,782 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,097 | ₩42,312 | ₩41,708 | ₩41,949 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,137 | ₩42,754 | ₩41,855 | ₩42,473 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,923 | ₩42,305 | ₩41,453 | ₩42,030 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,748 | ₩42,057 | ₩41,554 | ₩41,963 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,943 | ₩41,701 | ₩40,708 | ₩41,587 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,353 | ₩41,158 | ₩40,205 | ₩40,809 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,883 | ₩40,360 | ₩39,709 | ₩40,058 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,863 | ₩41,279 | ₩40,064 | ₩40,259 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,346 | ₩41,533 | ₩40,568 | ₩41,010 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,104 | ₩41,419 | ₩40,393 | ₩40,849 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,366 | ₩41,574 | ₩40,179 | ₩41,533 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩40,044 | ₩40,500 | ₩39,494 | ₩40,071 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,165 | ₩40,668 | ₩39,722 | ₩39,749 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,508 | ₩40,319 | ₩39,360 | ₩39,977 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,387 | ₩39,709 | ₩38,877 | ₩39,199 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,542 | ₩39,461 | ₩38,542 | ₩39,266 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,333 | ₩39,561 | ₩38,696 | ₩38,850 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,327 | ₩39,119 | ₩38,327 | ₩38,904 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,528 | ₩39,333 | ₩38,381 | ₩38,917 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,119 | ₩39,146 | ₩38,046 | ₩38,461 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,904 | ₩39,280 | ₩38,582 | ₩39,078 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,864 | ₩39,548 | ₩38,528 | ₩39,119 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,528 | ₩38,971 | ₩38,428 | ₩38,824 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,817 | ₩38,609 | ₩37,777 | ₩38,596 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,770 | ₩38,770 | ₩37,952 | ₩37,992 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,925 | ₩38,488 | ₩37,482 | ₩38,488 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,335 | ₩38,193 | ₩37,234 | ₩38,113 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,093 | ₩37,435 | ₩36,905 | ₩37,214 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,160 | ₩37,750 | ₩36,892 | ₩37,200 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,945 | ₩37,589 | ₩36,704 | ₩37,026 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,241 | ₩37,388 | ₩36,852 | ₩37,375 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,972 | ₩37,187 | ₩36,583 | ₩36,771 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,536 | ₩37,683 | ₩37,147 | ₩37,160 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,509 | ₩37,938 | ₩37,241 | ₩37,536 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,999 | ₩37,442 | ₩36,878 | ₩37,402 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,133 | ₩37,214 | ₩36,838 | ₩36,972 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,241 | ₩37,495 | ₩37,026 | ₩37,106 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,375 | ₩37,495 | ₩36,791 | ₩37,080 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,436 | ₩37,169 | ₩36,436 | ₩36,610 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,241 | ₩37,267 | ₩36,758 | ₩36,878 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,852 | ₩37,381 | ₩36,623 | ₩37,026 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,475 | ₩38,549 | ₩36,872 | ₩37,066 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,367 | ₩38,824 | ₩37,529 | ₩38,582 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,536 | ₩38,341 | ₩37,388 | ₩38,005 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,898 | ₩38,019 | ₩37,495 | ₩37,697 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,214 | ₩38,059 | ₩36,932 | ₩38,005 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,543 | ₩36,865 | ₩36,006 | ₩36,771 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,080 | ₩37,133 | ₩36,141 | ₩36,328 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,697 | ₩37,898 | ₩36,852 | ₩37,080 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,294 | ₩37,898 | ₩37,106 | ₩37,871 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,369 | ₩37,120 | ₩36,369 | ₩37,053 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,583 | ₩36,583 | ₩36,228 | ₩36,436 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,784 | ₩37,106 | ₩36,429 | ₩36,637 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,852 | ₩36,932 | ₩36,288 | ₩36,919 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,677 | ₩36,986 | ₩36,543 | ₩36,919 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,530 | ₩37,160 | ₩36,476 | ₩36,583 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,395 | ₩36,932 | ₩36,275 | ₩36,704 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩35,000 | ₩35,973 | ₩34,930 | ₩35,939 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,973 | ₩35,376 | ₩34,786 | ₩35,000 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,161 | ₩35,403 | ₩34,812 | ₩35,134 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,544 | ₩35,047 | ₩34,544 | ₩34,839 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,812 | ₩35,188 | ₩34,155 | ₩34,598 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,625 | ₩34,906 | ₩34,222 | ₩34,370 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,423 | ₩34,705 | ₩34,303 | ₩34,343 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,383 | ₩34,629 | ₩34,370 | ₩34,410 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,786 | ₩34,786 | ₩34,289 | ₩34,370 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,544 | ₩34,947 | ₩33,940 | ₩34,571 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,880 | ₩35,336 | ₩34,517 | ₩34,745 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,121 | ₩35,121 | ₩33,920 | ₩34,209 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,362 | ₩35,403 | ₩34,759 | ₩35,108 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,309 | ₩35,564 | ₩35,108 | ₩35,201 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,409 | ₩36,409 | ₩35,738 | ₩35,953 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,926 | ₩36,597 | ₩35,711 | ₩35,832 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,315 | ₩35,557 | ₩35,577 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,483 | ₩35,886 | ₩35,283 | ₩35,832 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩36,006 | ₩36,302 | ₩35,698 | ₩35,939 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,698 | ₩36,825 | ₩35,617 | ₩36,382 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,181 | ₩36,429 | ₩35,403 | ₩36,114 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,267 | ₩37,469 | ₩36,691 | ₩36,731 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,683 | ₩37,824 | ₩37,039 | ₩37,603 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,153 | ₩38,428 | ₩37,683 | ₩38,059 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,160 | ₩38,126 | ₩37,160 | ₩38,032 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,919 | ₩37,938 | ₩36,771 | ₩37,858 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,509 | ₩38,247 | ₩37,187 | ₩37,308 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,777 | ₩37,938 | ₩37,341 | ₩37,831 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩38,005 | ₩38,005 | ₩36,919 | ₩37,737 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,321 | ₩37,469 | ₩36,811 | ₩37,066 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,677 | ₩37,563 | ₩36,509 | ₩37,254 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩36,020 | ₩36,650 | ₩35,537 | ₩36,556 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,765 | ₩36,114 | ₩35,503 | ₩35,859 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,208 | ₩36,288 | ₩35,577 | ₩35,765 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,859 | ₩36,355 | ₩35,497 | ₩36,315 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,262 | ₩35,175 | ₩34,021 | ₩35,148 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,209 | ₩34,262 | ₩33,511 | ₩34,021 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,343 | ₩34,544 | ₩34,075 | ₩34,289 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,195 | ₩34,920 | ₩34,195 | ₩34,517 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,222 | ₩34,893 | ₩33,632 | ₩34,423 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,329 | ₩34,893 | ₩33,873 | ₩33,900 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,431 | ₩34,108 | ₩33,015 | ₩34,021 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩33,015 | ₩33,431 | ₩32,760 | ₩33,176 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,505 | ₩32,921 | ₩31,653 | ₩32,800 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,988 | ₩33,042 | ₩32,344 | ₩32,599 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩32,009 | ₩32,693 | ₩31,995 | ₩32,532 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,901 | ₩32,331 | ₩31,526 | ₩32,170 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,942 | ₩32,234 | ₩31,459 | ₩31,606 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,901 | ₩31,982 | ₩31,673 | ₩31,928 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,237 | ₩32,344 | ₩31,915 | ₩31,968 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,129 | ₩32,411 | ₩31,955 | ₩32,210 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,639 | ₩33,162 | ₩32,196 | ₩32,223 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,203 | ₩33,229 | ₩32,545 | ₩32,747 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,243 | ₩33,350 | ₩32,679 | ₩32,894 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,264 | ₩33,055 | ₩32,096 | ₩32,961 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,223 | ₩32,485 | ₩32,062 | ₩32,170 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,371 | ₩32,505 | ₩31,921 | ₩32,196 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,264 | ₩32,753 | ₩31,888 | ₩32,384 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,378 | ₩32,451 | ₩31,378 | ₩32,264 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,432 | ₩31,566 | ₩31,083 | ₩31,526 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,190 | ₩31,888 | ₩31,036 | ₩31,485 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,351 | ₩31,459 | ₩31,103 | ₩31,298 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,976 | ₩31,338 | ₩30,848 | ₩31,204 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,815 | ₩31,257 | ₩30,774 | ₩31,123 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,962 | ₩31,190 | ₩30,640 | ₩31,029 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,338 | ₩31,338 | ₩30,895 | ₩31,137 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,110 | ₩31,459 | ₩30,989 | ₩31,257 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,244 | ₩31,418 | ₩30,982 | ₩31,204 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,284 | ₩31,324 | ₩30,815 | ₩31,137 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩31,029 | ₩31,311 | ₩30,788 | ₩31,190 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,922 | ₩31,110 | ₩30,774 | ₩31,029 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,962 | ₩31,271 | ₩30,835 | ₩31,029 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,164 | ₩31,673 | ₩30,506 | ₩31,432 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,231 | ₩31,244 | ₩30,855 | ₩31,123 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,828 | ₩31,251 | ₩30,721 | ₩31,137 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,909 | ₩31,378 | ₩30,580 | ₩30,909 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,654 | ₩31,271 | ₩30,654 | ₩30,989 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,466 | ₩31,003 | ₩29,956 | ₩30,721 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,922 | ₩31,177 | ₩30,050 | ₩30,453 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,895 | ₩31,901 | ₩30,506 | ₩30,654 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,714 | ₩31,861 | ₩30,533 | ₩30,962 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,311 | ₩32,076 | ₩30,734 | ₩30,868 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,660 | ₩32,196 | ₩30,962 | ₩31,324 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,875 | ₩32,156 | ₩31,646 | ₩31,727 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,472 | ₩32,183 | ₩31,284 | ₩31,673 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,196 | ₩32,384 | ₩31,365 | ₩31,418 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,834 | ₩32,223 | ₩31,687 | ₩31,995 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,196 | ₩32,378 | ₩31,620 | ₩32,116 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,982 | ₩32,492 | ₩31,982 | ₩32,089 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,767 | ₩32,317 | ₩31,646 | ₩32,103 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,137 | ₩31,620 | ₩30,875 | ₩31,499 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,405 | ₩31,834 | ₩31,251 | ₩31,378 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,392 | ₩31,821 | ₩31,016 | ₩31,137 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,767 | ₩31,875 | ₩31,063 | ₩31,177 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,989 | ₩31,398 | ₩30,600 | ₩31,271 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,190 | ₩31,204 | ₩30,774 | ₩31,016 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,164 | ₩31,264 | ₩30,909 | ₩31,190 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,909 | ₩31,351 | ₩30,909 | ₩31,123 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩31,043 | ₩31,861 | ₩30,292 | ₩31,123 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,687 | ₩32,158 | ₩31,150 | ₩31,177 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,855 | ₩31,754 | ₩30,600 | ₩31,526 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,962 | ₩32,196 | ₩30,546 | ₩30,949 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,640 | ₩31,298 | ₩30,526 | ₩30,855 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,989 | ₩31,392 | ₩29,929 | ₩30,801 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,284 | ₩31,331 | ₩30,855 | ₩31,110 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,640 | ₩31,324 | ₩29,909 | ₩31,311 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,472 | ₩31,754 | ₩30,909 | ₩30,935 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,888 | ₩32,137 | ₩30,868 | ₩31,660 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,384 | ₩32,532 | ₩31,821 | ₩31,968 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,498 | ₩33,538 | ₩32,190 | ₩32,559 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,894 | ₩33,297 | ₩32,733 | ₩33,203 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,800 | ₩33,001 | ₩32,035 | ₩32,881 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,679 | ₩32,867 | ₩32,035 | ₩32,492 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,572 | ₩32,921 | ₩32,210 | ₩32,733 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,526 | ₩32,505 | ₩31,358 | ₩32,505 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,633 | ₩31,834 | ₩31,190 | ₩31,499 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,520 | ₩31,707 | ₩30,520 | ₩31,553 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,587 | ₩30,842 | ₩30,332 | ₩30,681 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,761 | ₩31,271 | ₩30,513 | ₩30,587 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,224 | ₩30,761 | ₩30,224 | ₩30,707 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,929 | ₩30,439 | ₩29,849 | ₩30,278 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,224 | ₩30,607 | ₩29,902 | ₩29,996 | -0.75% | 63.8만 |
|---|