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 | ₩37,480 | ₩37,480 | ₩36,101 | ₩36,142 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,249 | ₩36,570 | ₩35,673 | ₩36,423 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,051 | ₩37,212 | ₩36,416 | ₩36,476 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,520 | ₩37,814 | ₩37,072 | ₩37,319 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,787 | ₩37,908 | ₩37,279 | ₩37,279 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,162 | ₩38,242 | ₩37,600 | ₩37,828 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,891 | ₩37,587 | ₩36,757 | ₩37,399 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,506 | ₩37,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,239 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,600 | ₩37,747 | ₩36,583 | ₩37,359 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,149 | ₩38,242 | ₩37,687 | ₩37,935 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,242 | ₩38,517 | ₩37,761 | ₩38,082 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,854 | ₩38,256 | ₩37,613 | ₩38,055 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,349 | ₩38,563 | ₩37,607 | ₩37,680 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,684 | ₩38,724 | ₩38,082 | ₩38,537 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,068 | ₩38,497 | ₩37,908 | ₩38,349 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,269 | ₩38,497 | ₩37,908 | ₩37,908 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,657 | ₩38,818 | ₩38,403 | ₩38,456 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,018 | ₩39,400 | ₩38,149 | ₩38,390 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,844 | ₩39,139 | ₩38,523 | ₩39,125 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,192 | ₩39,580 | ₩38,764 | ₩38,911 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,393 | ₩39,580 | ₩38,952 | ₩39,233 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,286 | ₩39,821 | ₩38,938 | ₩39,340 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,861 | ₩39,888 | ₩39,180 | ₩39,219 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,473 | ₩39,955 | ₩38,604 | ₩39,714 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,085 | ₩39,647 | ₩38,229 | ₩39,433 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,527 | ₩39,540 | ₩39,045 | ₩39,353 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,514 | ₩39,674 | ₩39,072 | ₩39,393 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,928 | ₩40,303 | ₩39,427 | ₩39,594 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,303 | ₩40,838 | ₩39,728 | ₩39,915 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,035 | ₩40,504 | ₩39,694 | ₩40,129 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,875 | ₩40,263 | ₩39,821 | ₩39,968 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,156 | ₩40,611 | ₩39,928 | ₩40,303 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,102 | ₩40,597 | ₩39,948 | ₩40,249 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,540 | ₩39,968 | ₩39,540 | ₩39,848 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,808 | ₩39,881 | ₩39,313 | ₩39,326 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,982 | ₩40,089 | ₩39,206 | ₩39,433 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,343 | ₩40,393 | ₩39,781 | ₩40,102 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,223 | ₩40,504 | ₩39,808 | ₩40,142 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,450 | ₩40,450 | ₩39,935 | ₩40,129 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,183 | ₩40,704 | ₩40,169 | ₩40,464 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,584 | ₩41,012 | ₩40,089 | ₩40,209 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,888 | ₩40,316 | ₩39,741 | ₩40,263 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,875 | ₩40,156 | ₩39,473 | ₩39,594 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,540 | ₩40,089 | ₩39,299 | ₩40,009 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,594 | ₩39,915 | ₩39,246 | ₩39,634 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,808 | ₩40,838 | ₩39,259 | ₩39,594 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,477 | ₩40,691 | ₩39,915 | ₩40,223 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,183 | ₩40,811 | ₩39,560 | ₩40,209 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,838 | ₩41,360 | ₩40,477 | ₩40,477 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,066 | ₩41,066 | ₩40,544 | ₩40,999 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,226 | ₩41,226 | ₩40,423 | ₩40,918 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,855 | ₩42,270 | ₩40,617 | ₩41,079 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,280 | ₩43,019 | ₩40,691 | ₩42,350 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,257 | ₩42,658 | ₩41,407 | ₩42,203 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,203 | ₩42,511 | ₩41,775 | ₩42,230 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,932 | ₩41,842 | ₩40,865 | ₩41,828 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,417 | ₩42,464 | ₩41,106 | ₩41,226 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,069 | ₩42,484 | ₩41,855 | ₩42,484 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,323 | ₩42,685 | ₩41,588 | ₩41,855 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,414 | ₩42,457 | ₩41,159 | ₩42,337 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,691 | ₩41,494 | ₩40,370 | ₩41,467 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,611 | ₩41,186 | ₩40,423 | ₩40,584 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,771 | ₩40,838 | ₩40,390 | ₩40,571 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,731 | ₩40,892 | ₩40,430 | ₩40,557 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,945 | ₩40,959 | ₩40,450 | ₩40,691 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,945 | ₩41,092 | ₩40,651 | ₩40,811 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,785 | ₩41,119 | ₩40,718 | ₩40,811 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,611 | ₩41,066 | ₩40,517 | ₩41,012 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,517 | ₩40,731 | ₩39,955 | ₩40,303 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,811 | ₩40,811 | ₩40,276 | ₩40,597 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,330 | ₩40,664 | ₩39,982 | ₩40,142 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,861 | ₩41,240 | ₩39,808 | ₩40,678 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,989 | ₩42,203 | ₩41,601 | ₩41,842 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,029 | ₩42,645 | ₩41,748 | ₩42,364 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,815 | ₩42,196 | ₩41,347 | ₩41,922 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,641 | ₩41,949 | ₩41,447 | ₩41,855 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,838 | ₩41,594 | ₩40,604 | ₩41,480 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,249 | ₩41,052 | ₩40,102 | ₩40,704 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,781 | ₩40,256 | ₩39,607 | ₩39,955 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,758 | ₩41,173 | ₩39,962 | ₩40,156 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,240 | ₩41,427 | ₩40,464 | ₩40,905 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,999 | ₩41,313 | ₩40,290 | ₩40,745 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,263 | ₩41,467 | ₩40,075 | ₩41,427 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,942 | ₩40,397 | ₩39,393 | ₩39,968 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,062 | ₩40,564 | ₩39,621 | ₩39,647 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,406 | ₩40,216 | ₩39,259 | ₩39,875 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,286 | ₩39,607 | ₩38,778 | ₩39,099 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,443 | ₩39,360 | ₩38,443 | ₩39,166 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,233 | ₩39,460 | ₩38,597 | ₩38,751 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,229 | ₩39,018 | ₩38,229 | ₩38,804 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,430 | ₩39,233 | ₩38,282 | ₩38,818 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,018 | ₩39,045 | ₩37,948 | ₩38,363 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,804 | ₩39,179 | ₩38,483 | ₩38,978 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,764 | ₩39,447 | ₩38,430 | ₩39,018 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,430 | ₩38,871 | ₩38,329 | ₩38,724 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,720 | ₩38,510 | ₩37,680 | ₩38,497 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,671 | ₩38,671 | ₩37,854 | ₩37,894 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,828 | ₩38,390 | ₩37,386 | ₩38,390 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,239 | ₩38,095 | ₩37,138 | ₩38,015 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,998 | ₩37,339 | ₩36,811 | ₩37,118 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,065 | ₩37,654 | ₩36,797 | ₩37,105 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,851 | ₩37,493 | ₩36,610 | ₩36,931 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,145 | ₩37,292 | ₩36,757 | ₩37,279 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,877 | ₩37,092 | ₩36,489 | ₩36,677 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,439 | ₩37,587 | ₩37,051 | ₩37,065 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,413 | ₩37,841 | ₩37,145 | ₩37,439 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,904 | ₩37,346 | ₩36,784 | ₩37,306 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,038 | ₩37,118 | ₩36,744 | ₩36,877 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,145 | ₩37,399 | ₩36,931 | ₩37,011 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,279 | ₩37,399 | ₩36,697 | ₩36,985 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,342 | ₩37,074 | ₩36,342 | ₩36,516 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,145 | ₩37,172 | ₩36,663 | ₩36,784 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,757 | ₩37,286 | ₩36,530 | ₩36,931 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,376 | ₩38,450 | ₩36,777 | ₩36,971 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,269 | ₩38,724 | ₩37,433 | ₩38,483 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,439 | ₩38,242 | ₩37,292 | ₩37,908 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,801 | ₩37,921 | ₩37,399 | ₩37,600 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,118 | ₩37,961 | ₩36,837 | ₩37,908 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,449 | ₩36,770 | ₩35,914 | ₩36,677 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,985 | ₩37,038 | ₩36,048 | ₩36,235 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,600 | ₩37,801 | ₩36,757 | ₩36,985 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,199 | ₩37,801 | ₩37,011 | ₩37,774 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,275 | ₩37,025 | ₩36,275 | ₩36,958 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,489 | ₩36,489 | ₩36,135 | ₩36,342 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,690 | ₩37,011 | ₩36,336 | ₩36,543 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,757 | ₩36,837 | ₩36,195 | ₩36,824 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,583 | ₩36,891 | ₩36,449 | ₩36,824 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,436 | ₩37,065 | ₩36,382 | ₩36,489 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,302 | ₩36,837 | ₩36,182 | ₩36,610 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,911 | ₩35,881 | ₩34,841 | ₩35,847 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,884 | ₩35,285 | ₩34,696 | ₩34,911 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,071 | ₩35,312 | ₩34,723 | ₩35,044 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,456 | ₩34,957 | ₩34,456 | ₩34,750 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,723 | ₩35,098 | ₩34,068 | ₩34,509 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,536 | ₩34,817 | ₩34,134 | ₩34,282 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,335 | ₩34,616 | ₩34,215 | ₩34,255 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,295 | ₩34,540 | ₩34,282 | ₩34,322 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,696 | ₩34,696 | ₩34,201 | ₩34,282 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,456 | ₩34,857 | ₩33,853 | ₩34,482 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,790 | ₩35,245 | ₩34,429 | ₩34,656 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,031 | ₩35,031 | ₩33,833 | ₩34,121 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,272 | ₩35,312 | ₩34,670 | ₩35,018 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,218 | ₩35,473 | ₩35,018 | ₩35,111 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,315 | ₩36,315 | ₩35,646 | ₩35,861 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,834 | ₩36,503 | ₩35,620 | ₩35,740 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,061 | ₩36,222 | ₩35,466 | ₩35,486 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,392 | ₩35,794 | ₩35,193 | ₩35,740 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,914 | ₩36,208 | ₩35,606 | ₩35,847 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,606 | ₩36,730 | ₩35,526 | ₩36,289 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,088 | ₩36,336 | ₩35,312 | ₩36,021 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,172 | ₩37,373 | ₩36,596 | ₩36,637 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,587 | ₩37,727 | ₩36,944 | ₩37,506 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,055 | ₩38,329 | ₩37,587 | ₩37,961 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,065 | ₩38,028 | ₩37,065 | ₩37,935 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,824 | ₩37,841 | ₩36,677 | ₩37,761 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,413 | ₩38,149 | ₩37,092 | ₩37,212 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,680 | ₩37,841 | ₩37,245 | ₩37,734 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,908 | ₩37,908 | ₩36,824 | ₩37,640 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,225 | ₩37,373 | ₩36,717 | ₩36,971 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,583 | ₩37,466 | ₩36,416 | ₩37,158 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,927 | ₩36,556 | ₩35,446 | ₩36,463 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,673 | ₩36,021 | ₩35,412 | ₩35,767 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,115 | ₩36,195 | ₩35,486 | ₩35,673 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,767 | ₩36,262 | ₩35,406 | ₩36,222 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,175 | ₩35,084 | ₩33,934 | ₩35,058 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,121 | ₩34,175 | ₩33,425 | ₩33,934 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,255 | ₩34,456 | ₩33,987 | ₩34,201 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,108 | ₩34,830 | ₩34,108 | ₩34,429 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,134 | ₩34,803 | ₩33,546 | ₩34,335 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,241 | ₩34,803 | ₩33,787 | ₩33,813 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,345 | ₩34,021 | ₩32,930 | ₩33,934 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,930 | ₩33,345 | ₩32,676 | ₩33,091 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,422 | ₩32,836 | ₩31,572 | ₩32,716 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,903 | ₩32,957 | ₩32,261 | ₩32,515 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,927 | ₩32,609 | ₩31,913 | ₩32,448 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,820 | ₩32,248 | ₩31,445 | ₩32,087 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,860 | ₩32,151 | ₩31,378 | ₩31,525 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,820 | ₩31,900 | ₩31,592 | ₩31,846 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,154 | ₩32,261 | ₩31,833 | ₩31,886 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,047 | ₩32,328 | ₩31,873 | ₩32,127 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,555 | ₩33,077 | ₩32,114 | ₩32,141 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,117 | ₩33,144 | ₩32,462 | ₩32,663 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,158 | ₩33,265 | ₩32,596 | ₩32,810 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,181 | ₩32,970 | ₩32,014 | ₩32,877 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,141 | ₩32,402 | ₩31,980 | ₩32,087 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,288 | ₩32,422 | ₩31,840 | ₩32,114 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,181 | ₩32,669 | ₩31,806 | ₩32,301 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,298 | ₩32,368 | ₩31,298 | ₩32,181 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,351 | ₩31,485 | ₩31,003 | ₩31,445 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,110 | ₩31,806 | ₩30,956 | ₩31,405 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,271 | ₩31,378 | ₩31,023 | ₩31,217 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,896 | ₩31,258 | ₩30,769 | ₩31,124 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,736 | ₩31,177 | ₩30,696 | ₩31,043 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,883 | ₩31,110 | ₩30,562 | ₩30,950 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,258 | ₩31,258 | ₩30,816 | ₩31,057 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,030 | ₩31,378 | ₩30,910 | ₩31,177 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,164 | ₩31,338 | ₩30,903 | ₩31,124 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,204 | ₩31,244 | ₩30,736 | ₩31,057 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,950 | ₩31,231 | ₩30,709 | ₩31,110 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,843 | ₩31,030 | ₩30,696 | ₩30,950 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,883 | ₩31,191 | ₩30,756 | ₩30,950 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,084 | ₩31,592 | ₩30,428 | ₩31,351 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,151 | ₩31,164 | ₩30,776 | ₩31,043 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,749 | ₩31,171 | ₩30,642 | ₩31,057 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,829 | ₩31,298 | ₩30,502 | ₩30,829 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,575 | ₩31,191 | ₩30,575 | ₩30,910 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,388 | ₩30,923 | ₩29,879 | ₩30,642 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,843 | ₩31,097 | ₩29,973 | ₩30,374 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,816 | ₩31,820 | ₩30,428 | ₩30,575 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,632 | ₩31,779 | ₩30,455 | ₩30,883 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,231 | ₩31,993 | ₩30,655 | ₩30,789 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,579 | ₩32,114 | ₩30,883 | ₩31,244 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,793 | ₩32,074 | ₩31,565 | ₩31,646 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,391 | ₩32,101 | ₩31,204 | ₩31,592 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,114 | ₩32,301 | ₩31,284 | ₩31,338 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,753 | ₩32,141 | ₩31,605 | ₩31,913 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,114 | ₩32,295 | ₩31,539 | ₩32,034 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,900 | ₩32,408 | ₩31,900 | ₩32,007 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,686 | ₩32,234 | ₩31,565 | ₩32,020 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,057 | ₩31,539 | ₩30,796 | ₩31,418 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,324 | ₩31,753 | ₩31,171 | ₩31,298 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,311 | ₩31,739 | ₩30,936 | ₩31,057 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,686 | ₩31,793 | ₩30,983 | ₩31,097 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,910 | ₩31,318 | ₩30,522 | ₩31,191 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,110 | ₩31,124 | ₩30,696 | ₩30,936 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,084 | ₩31,184 | ₩30,829 | ₩31,110 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,829 | ₩31,271 | ₩30,829 | ₩31,043 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,963 | ₩31,779 | ₩30,214 | ₩31,043 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,605 | ₩32,075 | ₩31,070 | ₩31,097 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,776 | ₩31,672 | ₩30,522 | ₩31,445 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,883 | ₩32,114 | ₩30,468 | ₩30,870 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,562 | ₩31,217 | ₩30,448 | ₩30,776 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,910 | ₩31,311 | ₩29,853 | ₩30,722 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,204 | ₩31,251 | ₩30,776 | ₩31,030 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,562 | ₩31,244 | ₩29,832 | ₩31,231 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,391 | ₩31,672 | ₩30,829 | ₩30,856 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,806 | ₩32,055 | ₩30,789 | ₩31,579 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,301 | ₩32,448 | ₩31,739 | ₩31,886 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,412 | ₩33,452 | ₩32,107 | ₩32,475 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,810 | ₩33,211 | ₩32,649 | ₩33,117 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,716 | ₩32,917 | ₩31,953 | ₩32,796 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,596 | ₩32,783 | ₩31,953 | ₩32,408 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,489 | ₩32,836 | ₩32,127 | ₩32,649 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,445 | ₩32,422 | ₩31,278 | ₩32,422 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,552 | ₩31,753 | ₩31,110 | ₩31,418 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,441 | ₩31,626 | ₩30,441 | ₩31,472 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,508 | ₩30,762 | ₩30,254 | ₩30,602 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,682 | ₩31,191 | ₩30,435 | ₩30,508 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,147 | ₩30,682 | ₩30,147 | ₩30,629 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,853 | ₩30,361 | ₩29,772 | ₩30,200 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,147 | ₩30,528 | ₩29,826 | ₩29,919 | -0.75% | 63.8만 |
|---|