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 | ₩37,565 | ₩37,565 | ₩36,184 | ₩36,224 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,331 | ₩36,653 | ₩35,755 | ₩36,506 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,136 | ₩37,297 | ₩36,499 | ₩36,559 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,606 | ₩37,901 | ₩37,156 | ₩37,404 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,874 | ₩37,994 | ₩37,364 | ₩37,364 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,249 | ₩38,330 | ₩37,686 | ₩37,914 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,975 | ₩37,673 | ₩36,841 | ₩37,485 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,592 | ₩37,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,324 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,686 | ₩37,834 | ₩36,667 | ₩37,445 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,236 | ₩38,330 | ₩37,773 | ₩38,021 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,330 | ₩38,605 | ₩37,847 | ₩38,169 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,941 | ₩38,343 | ₩37,699 | ₩38,142 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,437 | ₩38,652 | ₩37,693 | ₩37,767 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,772 | ₩38,813 | ₩38,169 | ₩38,625 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,155 | ₩38,585 | ₩37,994 | ₩38,437 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,357 | ₩38,585 | ₩37,994 | ₩37,994 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,746 | ₩38,906 | ₩38,491 | ₩38,544 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,108 | ₩39,490 | ₩38,236 | ₩38,477 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,933 | ₩39,228 | ₩38,611 | ₩39,215 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,282 | ₩39,671 | ₩38,853 | ₩39,000 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,483 | ₩39,671 | ₩39,041 | ₩39,322 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,376 | ₩39,912 | ₩39,027 | ₩39,430 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,953 | ₩39,979 | ₩39,270 | ₩39,309 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,564 | ₩40,046 | ₩38,692 | ₩39,805 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,175 | ₩39,738 | ₩38,316 | ₩39,523 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,617 | ₩39,631 | ₩39,134 | ₩39,443 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,604 | ₩39,765 | ₩39,161 | ₩39,483 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩40,020 | ₩40,395 | ₩39,517 | ₩39,684 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,395 | ₩40,932 | ₩39,818 | ₩40,006 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,127 | ₩40,596 | ₩39,785 | ₩40,221 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,966 | ₩40,355 | ₩39,912 | ₩40,060 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,248 | ₩40,704 | ₩40,020 | ₩40,395 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,194 | ₩40,690 | ₩40,040 | ₩40,341 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,631 | ₩40,060 | ₩39,631 | ₩39,939 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,899 | ₩39,973 | ₩39,403 | ₩39,416 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,073 | ₩40,181 | ₩39,295 | ₩39,523 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,435 | ₩40,485 | ₩39,872 | ₩40,194 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,315 | ₩40,596 | ₩39,899 | ₩40,234 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,543 | ₩40,543 | ₩40,026 | ₩40,221 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,274 | ₩40,797 | ₩40,261 | ₩40,556 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,677 | ₩41,106 | ₩40,181 | ₩40,301 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,979 | ₩40,409 | ₩39,832 | ₩40,355 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,966 | ₩40,248 | ₩39,564 | ₩39,684 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,631 | ₩40,181 | ₩39,389 | ₩40,100 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,684 | ₩40,006 | ₩39,336 | ₩39,725 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,899 | ₩40,932 | ₩39,349 | ₩39,684 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,569 | ₩40,784 | ₩40,006 | ₩40,315 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,274 | ₩40,905 | ₩39,651 | ₩40,301 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,932 | ₩41,455 | ₩40,569 | ₩40,569 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,160 | ₩41,160 | ₩40,637 | ₩41,093 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,321 | ₩41,321 | ₩40,516 | ₩41,012 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,951 | ₩42,367 | ₩40,710 | ₩41,173 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,374 | ₩43,118 | ₩40,784 | ₩42,447 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,353 | ₩42,756 | ₩41,502 | ₩42,300 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,300 | ₩42,608 | ₩41,870 | ₩42,326 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩41,025 | ₩41,937 | ₩40,958 | ₩41,924 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,514 | ₩42,561 | ₩41,200 | ₩41,321 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,165 | ₩42,581 | ₩41,951 | ₩42,581 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,420 | ₩42,782 | ₩41,683 | ₩41,951 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,508 | ₩42,554 | ₩41,253 | ₩42,434 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,784 | ₩41,589 | ₩40,462 | ₩41,562 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,704 | ₩41,280 | ₩40,516 | ₩40,677 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,865 | ₩40,932 | ₩40,482 | ₩40,663 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,824 | ₩40,985 | ₩40,523 | ₩40,650 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩41,039 | ₩41,052 | ₩40,543 | ₩40,784 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩41,039 | ₩41,186 | ₩40,744 | ₩40,905 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,878 | ₩41,213 | ₩40,811 | ₩40,905 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,704 | ₩41,160 | ₩40,610 | ₩41,106 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,610 | ₩40,824 | ₩40,046 | ₩40,395 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,905 | ₩40,905 | ₩40,368 | ₩40,690 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,422 | ₩40,757 | ₩40,073 | ₩40,234 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,953 | ₩41,334 | ₩39,899 | ₩40,771 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,085 | ₩42,300 | ₩41,696 | ₩41,937 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,125 | ₩42,742 | ₩41,844 | ₩42,460 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,911 | ₩42,293 | ₩41,441 | ₩42,018 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,736 | ₩42,045 | ₩41,542 | ₩41,951 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,932 | ₩41,689 | ₩40,697 | ₩41,575 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,341 | ₩41,146 | ₩40,194 | ₩40,797 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,872 | ₩40,348 | ₩39,698 | ₩40,046 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,851 | ₩41,267 | ₩40,053 | ₩40,248 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,334 | ₩41,522 | ₩40,556 | ₩40,999 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,093 | ₩41,408 | ₩40,382 | ₩40,838 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,355 | ₩41,562 | ₩40,167 | ₩41,522 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩40,033 | ₩40,489 | ₩39,483 | ₩40,060 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,154 | ₩40,657 | ₩39,711 | ₩39,738 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,497 | ₩40,308 | ₩39,349 | ₩39,966 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,376 | ₩39,698 | ₩38,866 | ₩39,188 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,531 | ₩39,450 | ₩38,531 | ₩39,255 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,322 | ₩39,550 | ₩38,685 | ₩38,839 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,316 | ₩39,108 | ₩38,316 | ₩38,893 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,518 | ₩39,322 | ₩38,370 | ₩38,906 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,108 | ₩39,134 | ₩38,035 | ₩38,450 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,893 | ₩39,269 | ₩38,571 | ₩39,067 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,853 | ₩39,537 | ₩38,518 | ₩39,108 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,518 | ₩38,960 | ₩38,417 | ₩38,813 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,807 | ₩38,598 | ₩37,767 | ₩38,585 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,759 | ₩38,759 | ₩37,941 | ₩37,981 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,914 | ₩38,477 | ₩37,471 | ₩38,477 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,324 | ₩38,182 | ₩37,223 | ₩38,102 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,083 | ₩37,425 | ₩36,895 | ₩37,203 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,150 | ₩37,740 | ₩36,881 | ₩37,190 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,935 | ₩37,579 | ₩36,694 | ₩37,015 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,230 | ₩37,378 | ₩36,841 | ₩37,364 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,962 | ₩37,176 | ₩36,573 | ₩36,761 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,525 | ₩37,673 | ₩37,136 | ₩37,150 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,498 | ₩37,927 | ₩37,230 | ₩37,525 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,989 | ₩37,431 | ₩36,868 | ₩37,391 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,123 | ₩37,203 | ₩36,828 | ₩36,962 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,230 | ₩37,485 | ₩37,015 | ₩37,096 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,364 | ₩37,485 | ₩36,781 | ₩37,069 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,425 | ₩37,159 | ₩36,425 | ₩36,600 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,230 | ₩37,257 | ₩36,747 | ₩36,868 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,841 | ₩37,371 | ₩36,613 | ₩37,015 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,464 | ₩38,538 | ₩36,861 | ₩37,056 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,357 | ₩38,813 | ₩37,518 | ₩38,571 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,525 | ₩38,330 | ₩37,378 | ₩37,994 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,887 | ₩38,008 | ₩37,485 | ₩37,686 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,203 | ₩38,048 | ₩36,922 | ₩37,994 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,533 | ₩36,855 | ₩35,996 | ₩36,761 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,069 | ₩37,123 | ₩36,130 | ₩36,318 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,686 | ₩37,887 | ₩36,841 | ₩37,069 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,284 | ₩37,887 | ₩37,096 | ₩37,860 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,358 | ₩37,109 | ₩36,358 | ₩37,042 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,573 | ₩36,573 | ₩36,217 | ₩36,425 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,774 | ₩37,096 | ₩36,419 | ₩36,627 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,841 | ₩36,922 | ₩36,278 | ₩36,908 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,667 | ₩36,975 | ₩36,533 | ₩36,908 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,519 | ₩37,150 | ₩36,466 | ₩36,573 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,385 | ₩36,922 | ₩36,264 | ₩36,694 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,990 | ₩35,963 | ₩34,921 | ₩35,929 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,964 | ₩35,366 | ₩34,776 | ₩34,990 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,151 | ₩35,393 | ₩34,803 | ₩35,124 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,534 | ₩35,037 | ₩34,534 | ₩34,829 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,803 | ₩35,178 | ₩34,145 | ₩34,588 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,615 | ₩34,896 | ₩34,212 | ₩34,360 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,414 | ₩34,695 | ₩34,293 | ₩34,333 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,373 | ₩34,619 | ₩34,360 | ₩34,400 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,776 | ₩34,776 | ₩34,280 | ₩34,360 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,534 | ₩34,937 | ₩33,931 | ₩34,561 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,870 | ₩35,326 | ₩34,508 | ₩34,736 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,111 | ₩35,111 | ₩33,911 | ₩34,199 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,352 | ₩35,393 | ₩34,749 | ₩35,098 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,299 | ₩35,554 | ₩35,098 | ₩35,192 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,399 | ₩36,399 | ₩35,728 | ₩35,943 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,916 | ₩36,586 | ₩35,701 | ₩35,822 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,144 | ₩36,305 | ₩35,547 | ₩35,567 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,473 | ₩35,875 | ₩35,273 | ₩35,822 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,996 | ₩36,291 | ₩35,688 | ₩35,929 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,688 | ₩36,814 | ₩35,607 | ₩36,372 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,171 | ₩36,419 | ₩35,393 | ₩36,103 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,257 | ₩37,458 | ₩36,680 | ₩36,720 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,673 | ₩37,813 | ₩37,029 | ₩37,592 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,142 | ₩38,417 | ₩37,673 | ₩38,048 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,150 | ₩38,115 | ₩37,150 | ₩38,021 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,908 | ₩37,927 | ₩36,761 | ₩37,847 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,498 | ₩38,236 | ₩37,176 | ₩37,297 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,767 | ₩37,927 | ₩37,331 | ₩37,820 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,994 | ₩37,994 | ₩36,908 | ₩37,726 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,311 | ₩37,458 | ₩36,801 | ₩37,056 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,667 | ₩37,552 | ₩36,499 | ₩37,243 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩36,010 | ₩36,640 | ₩35,527 | ₩36,546 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,755 | ₩36,103 | ₩35,493 | ₩35,849 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,197 | ₩36,278 | ₩35,567 | ₩35,755 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,849 | ₩36,345 | ₩35,487 | ₩36,305 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,253 | ₩35,165 | ₩34,011 | ₩35,138 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,199 | ₩34,253 | ₩33,502 | ₩34,011 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,333 | ₩34,534 | ₩34,065 | ₩34,280 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,186 | ₩34,910 | ₩34,186 | ₩34,508 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,212 | ₩34,883 | ₩33,622 | ₩34,414 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,320 | ₩34,883 | ₩33,864 | ₩33,891 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,421 | ₩34,098 | ₩33,005 | ₩34,011 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩33,005 | ₩33,421 | ₩32,751 | ₩33,166 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,496 | ₩32,912 | ₩31,644 | ₩32,791 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,979 | ₩33,032 | ₩32,335 | ₩32,590 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩32,000 | ₩32,684 | ₩31,986 | ₩32,523 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,892 | ₩32,321 | ₩31,517 | ₩32,161 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,933 | ₩32,225 | ₩31,450 | ₩31,597 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,892 | ₩31,973 | ₩31,664 | ₩31,919 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,228 | ₩32,335 | ₩31,906 | ₩31,959 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,120 | ₩32,402 | ₩31,946 | ₩32,201 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,630 | ₩33,153 | ₩32,187 | ₩32,214 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,193 | ₩33,220 | ₩32,536 | ₩32,737 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,233 | ₩33,341 | ₩32,670 | ₩32,885 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,254 | ₩33,046 | ₩32,087 | ₩32,952 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,214 | ₩32,476 | ₩32,053 | ₩32,161 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,362 | ₩32,496 | ₩31,912 | ₩32,187 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,254 | ₩32,744 | ₩31,879 | ₩32,375 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,369 | ₩32,442 | ₩31,369 | ₩32,254 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,423 | ₩31,557 | ₩31,074 | ₩31,517 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,182 | ₩31,879 | ₩31,027 | ₩31,477 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,342 | ₩31,450 | ₩31,094 | ₩31,289 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,967 | ₩31,329 | ₩30,840 | ₩31,195 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,806 | ₩31,249 | ₩30,766 | ₩31,114 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,954 | ₩31,182 | ₩30,632 | ₩31,021 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,329 | ₩31,329 | ₩30,886 | ₩31,128 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,101 | ₩31,450 | ₩30,980 | ₩31,249 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,235 | ₩31,409 | ₩30,974 | ₩31,195 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,275 | ₩31,316 | ₩30,806 | ₩31,128 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩31,021 | ₩31,302 | ₩30,779 | ₩31,182 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,913 | ₩31,101 | ₩30,766 | ₩31,021 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,954 | ₩31,262 | ₩30,826 | ₩31,021 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,155 | ₩31,664 | ₩30,498 | ₩31,423 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,222 | ₩31,235 | ₩30,846 | ₩31,114 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,819 | ₩31,242 | ₩30,712 | ₩31,128 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,900 | ₩31,369 | ₩30,571 | ₩30,900 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,645 | ₩31,262 | ₩30,645 | ₩30,980 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,457 | ₩30,994 | ₩29,948 | ₩30,712 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,913 | ₩31,168 | ₩30,042 | ₩30,444 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,886 | ₩31,892 | ₩30,498 | ₩30,645 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,705 | ₩31,852 | ₩30,524 | ₩30,954 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,302 | ₩32,067 | ₩30,726 | ₩30,860 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,651 | ₩32,187 | ₩30,954 | ₩31,316 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,865 | ₩32,147 | ₩31,637 | ₩31,718 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,463 | ₩32,174 | ₩31,275 | ₩31,664 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,187 | ₩32,375 | ₩31,356 | ₩31,409 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,825 | ₩32,214 | ₩31,678 | ₩31,986 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,187 | ₩32,368 | ₩31,611 | ₩32,107 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,973 | ₩32,482 | ₩31,973 | ₩32,080 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,758 | ₩32,308 | ₩31,637 | ₩32,093 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,128 | ₩31,611 | ₩30,866 | ₩31,490 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,396 | ₩31,825 | ₩31,242 | ₩31,369 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,383 | ₩31,812 | ₩31,007 | ₩31,128 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,758 | ₩31,865 | ₩31,054 | ₩31,168 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,980 | ₩31,389 | ₩30,591 | ₩31,262 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,182 | ₩31,195 | ₩30,766 | ₩31,007 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,155 | ₩31,255 | ₩30,900 | ₩31,182 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,900 | ₩31,342 | ₩30,900 | ₩31,114 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩31,034 | ₩31,852 | ₩30,283 | ₩31,114 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,678 | ₩32,148 | ₩31,141 | ₩31,168 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,846 | ₩31,745 | ₩30,591 | ₩31,517 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,954 | ₩32,187 | ₩30,538 | ₩30,940 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,632 | ₩31,289 | ₩30,518 | ₩30,846 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,980 | ₩31,383 | ₩29,921 | ₩30,793 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,275 | ₩31,322 | ₩30,846 | ₩31,101 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,632 | ₩31,316 | ₩29,901 | ₩31,302 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,463 | ₩31,745 | ₩30,900 | ₩30,927 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,879 | ₩32,128 | ₩30,860 | ₩31,651 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,375 | ₩32,523 | ₩31,812 | ₩31,959 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,488 | ₩33,529 | ₩32,181 | ₩32,549 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,885 | ₩33,287 | ₩32,724 | ₩33,193 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,791 | ₩32,992 | ₩32,026 | ₩32,871 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,670 | ₩32,858 | ₩32,026 | ₩32,482 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,563 | ₩32,912 | ₩32,201 | ₩32,724 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,517 | ₩32,496 | ₩31,349 | ₩32,496 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,624 | ₩31,825 | ₩31,182 | ₩31,490 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,511 | ₩31,698 | ₩30,511 | ₩31,544 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,578 | ₩30,833 | ₩30,323 | ₩30,672 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,752 | ₩31,262 | ₩30,504 | ₩30,578 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,216 | ₩30,752 | ₩30,216 | ₩30,699 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,921 | ₩30,430 | ₩29,840 | ₩30,270 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,216 | ₩30,598 | ₩29,894 | ₩29,988 | -0.75% | 63.8만 |
|---|