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 | ₩37,510 | ₩37,510 | ₩36,131 | ₩36,171 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,278 | ₩36,600 | ₩35,703 | ₩36,452 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,082 | ₩37,243 | ₩36,446 | ₩36,506 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,551 | ₩37,845 | ₩37,102 | ₩37,350 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,818 | ₩37,939 | ₩37,310 | ₩37,310 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,193 | ₩38,274 | ₩37,631 | ₩37,859 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,921 | ₩37,618 | ₩36,787 | ₩37,430 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,537 | ₩37,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,269 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,631 | ₩37,778 | ₩36,613 | ₩37,390 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,180 | ₩38,274 | ₩37,718 | ₩37,966 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,274 | ₩38,548 | ₩37,792 | ₩38,113 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,885 | ₩38,287 | ₩37,644 | ₩38,086 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,381 | ₩38,595 | ₩37,638 | ₩37,711 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,716 | ₩38,756 | ₩38,113 | ₩38,568 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,100 | ₩38,528 | ₩37,939 | ₩38,381 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,301 | ₩38,528 | ₩37,939 | ₩37,939 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,689 | ₩38,850 | ₩38,434 | ₩38,488 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,050 | ₩39,432 | ₩38,180 | ₩38,421 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,876 | ₩39,171 | ₩38,555 | ₩39,158 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,225 | ₩39,613 | ₩38,796 | ₩38,943 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,425 | ₩39,613 | ₩38,984 | ₩39,265 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,318 | ₩39,854 | ₩38,970 | ₩39,372 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,894 | ₩39,921 | ₩39,213 | ₩39,251 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,506 | ₩39,988 | ₩38,635 | ₩39,747 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,117 | ₩39,680 | ₩38,260 | ₩39,466 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,559 | ₩39,573 | ₩39,077 | ₩39,385 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,546 | ₩39,707 | ₩39,104 | ₩39,425 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,961 | ₩40,336 | ₩39,459 | ₩39,626 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,336 | ₩40,872 | ₩39,760 | ₩39,948 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,068 | ₩40,537 | ₩39,727 | ₩40,162 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,908 | ₩40,296 | ₩39,854 | ₩40,001 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,189 | ₩40,644 | ₩39,961 | ₩40,336 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,135 | ₩40,631 | ₩39,981 | ₩40,283 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,573 | ₩40,001 | ₩39,573 | ₩39,881 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,841 | ₩39,914 | ₩39,345 | ₩39,358 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,015 | ₩40,122 | ₩39,238 | ₩39,466 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,376 | ₩40,426 | ₩39,814 | ₩40,135 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,256 | ₩40,537 | ₩39,841 | ₩40,175 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,483 | ₩40,483 | ₩39,968 | ₩40,162 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,216 | ₩40,738 | ₩40,202 | ₩40,497 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,617 | ₩41,046 | ₩40,122 | ₩40,242 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,921 | ₩40,349 | ₩39,774 | ₩40,296 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,908 | ₩40,189 | ₩39,506 | ₩39,626 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,573 | ₩40,122 | ₩39,332 | ₩40,041 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,626 | ₩39,948 | ₩39,278 | ₩39,667 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,841 | ₩40,872 | ₩39,292 | ₩39,626 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,510 | ₩40,724 | ₩39,948 | ₩40,256 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,216 | ₩40,845 | ₩39,593 | ₩40,242 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,872 | ₩41,394 | ₩40,510 | ₩40,510 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,099 | ₩41,099 | ₩40,577 | ₩41,032 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,260 | ₩41,260 | ₩40,457 | ₩40,952 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,890 | ₩42,305 | ₩40,651 | ₩41,113 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,314 | ₩43,055 | ₩40,724 | ₩42,385 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,291 | ₩42,693 | ₩41,441 | ₩42,238 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,238 | ₩42,546 | ₩41,809 | ₩42,265 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,966 | ₩41,876 | ₩40,899 | ₩41,863 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,452 | ₩42,499 | ₩41,140 | ₩41,260 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,104 | ₩42,519 | ₩41,890 | ₩42,519 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,358 | ₩42,720 | ₩41,622 | ₩41,890 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,448 | ₩42,492 | ₩41,193 | ₩42,372 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,724 | ₩41,528 | ₩40,403 | ₩41,501 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,644 | ₩41,220 | ₩40,457 | ₩40,617 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,805 | ₩40,872 | ₩40,423 | ₩40,604 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,765 | ₩40,925 | ₩40,463 | ₩40,591 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,979 | ₩40,992 | ₩40,483 | ₩40,724 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,979 | ₩41,126 | ₩40,684 | ₩40,845 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,818 | ₩41,153 | ₩40,751 | ₩40,845 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,644 | ₩41,099 | ₩40,550 | ₩41,046 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,550 | ₩40,765 | ₩39,988 | ₩40,336 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,845 | ₩40,845 | ₩40,309 | ₩40,631 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,363 | ₩40,698 | ₩40,015 | ₩40,175 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,894 | ₩41,274 | ₩39,841 | ₩40,711 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,023 | ₩42,238 | ₩41,635 | ₩41,876 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,064 | ₩42,680 | ₩41,782 | ₩42,398 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,849 | ₩42,231 | ₩41,381 | ₩41,957 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,675 | ₩41,983 | ₩41,481 | ₩41,890 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,872 | ₩41,628 | ₩40,637 | ₩41,515 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,283 | ₩41,086 | ₩40,135 | ₩40,738 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,814 | ₩40,289 | ₩39,640 | ₩39,988 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,791 | ₩41,207 | ₩39,995 | ₩40,189 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,274 | ₩41,461 | ₩40,497 | ₩40,939 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,032 | ₩41,347 | ₩40,323 | ₩40,778 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,296 | ₩41,501 | ₩40,108 | ₩41,461 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,975 | ₩40,430 | ₩39,425 | ₩40,001 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,095 | ₩40,597 | ₩39,653 | ₩39,680 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,439 | ₩40,249 | ₩39,292 | ₩39,908 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,318 | ₩39,640 | ₩38,809 | ₩39,131 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,475 | ₩39,392 | ₩38,475 | ₩39,198 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,265 | ₩39,492 | ₩38,629 | ₩38,783 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,260 | ₩39,050 | ₩38,260 | ₩38,836 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,461 | ₩39,265 | ₩38,314 | ₩38,850 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,050 | ₩39,077 | ₩37,979 | ₩38,394 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,836 | ₩39,211 | ₩38,515 | ₩39,010 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,796 | ₩39,479 | ₩38,461 | ₩39,050 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,461 | ₩38,903 | ₩38,361 | ₩38,756 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,751 | ₩38,542 | ₩37,711 | ₩38,528 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,702 | ₩38,702 | ₩37,885 | ₩37,926 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,859 | ₩38,421 | ₩37,417 | ₩38,421 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,269 | ₩38,126 | ₩37,169 | ₩38,046 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,028 | ₩37,370 | ₩36,841 | ₩37,149 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,095 | ₩37,685 | ₩36,827 | ₩37,135 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,881 | ₩37,524 | ₩36,640 | ₩36,961 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,176 | ₩37,323 | ₩36,787 | ₩37,310 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,908 | ₩37,122 | ₩36,519 | ₩36,707 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,470 | ₩37,618 | ₩37,082 | ₩37,095 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,443 | ₩37,872 | ₩37,176 | ₩37,470 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,935 | ₩37,377 | ₩36,814 | ₩37,336 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,069 | ₩37,149 | ₩36,774 | ₩36,908 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,176 | ₩37,430 | ₩36,961 | ₩37,042 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,310 | ₩37,430 | ₩36,727 | ₩37,015 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,372 | ₩37,105 | ₩36,372 | ₩36,546 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,176 | ₩37,202 | ₩36,694 | ₩36,814 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,787 | ₩37,316 | ₩36,560 | ₩36,961 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,408 | ₩38,481 | ₩36,807 | ₩37,002 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,301 | ₩38,756 | ₩37,464 | ₩38,515 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,470 | ₩38,274 | ₩37,323 | ₩37,939 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,832 | ₩37,952 | ₩37,430 | ₩37,631 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,149 | ₩37,993 | ₩36,868 | ₩37,939 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,479 | ₩36,801 | ₩35,944 | ₩36,707 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,015 | ₩37,069 | ₩36,078 | ₩36,265 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,631 | ₩37,832 | ₩36,787 | ₩37,015 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,229 | ₩37,832 | ₩37,042 | ₩37,805 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,305 | ₩37,055 | ₩36,305 | ₩36,988 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,519 | ₩36,519 | ₩36,165 | ₩36,372 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,720 | ₩37,042 | ₩36,365 | ₩36,573 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,787 | ₩36,868 | ₩36,225 | ₩36,854 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,613 | ₩36,921 | ₩36,479 | ₩36,854 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,466 | ₩37,095 | ₩36,412 | ₩36,519 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,332 | ₩36,868 | ₩36,211 | ₩36,640 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,939 | ₩35,910 | ₩34,870 | ₩35,877 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,912 | ₩35,314 | ₩34,725 | ₩34,939 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,100 | ₩35,341 | ₩34,752 | ₩35,073 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,484 | ₩34,986 | ₩34,484 | ₩34,779 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,752 | ₩35,127 | ₩34,096 | ₩34,537 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,564 | ₩34,845 | ₩34,162 | ₩34,310 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,363 | ₩34,645 | ₩34,243 | ₩34,283 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,323 | ₩34,568 | ₩34,310 | ₩34,350 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,725 | ₩34,725 | ₩34,229 | ₩34,310 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,484 | ₩34,886 | ₩33,881 | ₩34,511 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,819 | ₩35,274 | ₩34,457 | ₩34,685 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,060 | ₩35,060 | ₩33,861 | ₩34,149 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,301 | ₩35,341 | ₩34,698 | ₩35,046 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,247 | ₩35,502 | ₩35,046 | ₩35,140 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,345 | ₩36,345 | ₩35,676 | ₩35,890 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,863 | ₩36,533 | ₩35,649 | ₩35,769 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,091 | ₩36,252 | ₩35,495 | ₩35,515 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,421 | ₩35,823 | ₩35,222 | ₩35,769 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,944 | ₩36,238 | ₩35,636 | ₩35,877 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,636 | ₩36,760 | ₩35,555 | ₩36,319 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,118 | ₩36,365 | ₩35,341 | ₩36,051 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,202 | ₩37,403 | ₩36,627 | ₩36,667 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,618 | ₩37,758 | ₩36,975 | ₩37,537 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,086 | ₩38,361 | ₩37,618 | ₩37,993 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,095 | ₩38,059 | ₩37,095 | ₩37,966 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,854 | ₩37,872 | ₩36,707 | ₩37,792 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,443 | ₩38,180 | ₩37,122 | ₩37,243 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,711 | ₩37,872 | ₩37,276 | ₩37,765 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,939 | ₩37,939 | ₩36,854 | ₩37,671 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,256 | ₩37,403 | ₩36,747 | ₩37,002 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,613 | ₩37,497 | ₩36,446 | ₩37,189 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,957 | ₩36,586 | ₩35,475 | ₩36,493 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,703 | ₩36,051 | ₩35,441 | ₩35,796 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,144 | ₩36,225 | ₩35,515 | ₩35,703 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,796 | ₩36,292 | ₩35,435 | ₩36,252 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,203 | ₩35,113 | ₩33,962 | ₩35,087 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,149 | ₩34,203 | ₩33,453 | ₩33,962 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,283 | ₩34,484 | ₩34,015 | ₩34,229 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,136 | ₩34,859 | ₩34,136 | ₩34,457 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,162 | ₩34,832 | ₩33,573 | ₩34,363 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,270 | ₩34,832 | ₩33,814 | ₩33,841 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,372 | ₩34,049 | ₩32,957 | ₩33,962 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,957 | ₩33,372 | ₩32,703 | ₩33,118 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,448 | ₩32,863 | ₩31,598 | ₩32,743 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,930 | ₩32,984 | ₩32,288 | ₩32,542 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,953 | ₩32,636 | ₩31,939 | ₩32,475 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,846 | ₩32,274 | ₩31,471 | ₩32,114 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,886 | ₩32,178 | ₩31,404 | ₩31,551 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,846 | ₩31,926 | ₩31,618 | ₩31,872 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,180 | ₩32,288 | ₩31,859 | ₩31,913 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,073 | ₩32,355 | ₩31,899 | ₩32,154 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,582 | ₩33,105 | ₩32,140 | ₩32,167 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,145 | ₩33,171 | ₩32,489 | ₩32,689 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,185 | ₩33,292 | ₩32,622 | ₩32,837 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,207 | ₩32,997 | ₩32,040 | ₩32,904 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,167 | ₩32,428 | ₩32,006 | ₩32,114 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,314 | ₩32,448 | ₩31,866 | ₩32,140 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,207 | ₩32,696 | ₩31,832 | ₩32,328 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,323 | ₩32,395 | ₩31,323 | ₩32,207 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,377 | ₩31,511 | ₩31,029 | ₩31,471 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,136 | ₩31,832 | ₩30,982 | ₩31,431 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,297 | ₩31,404 | ₩31,049 | ₩31,243 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,922 | ₩31,283 | ₩30,794 | ₩31,149 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,761 | ₩31,203 | ₩30,721 | ₩31,069 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,908 | ₩31,136 | ₩30,587 | ₩30,975 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,283 | ₩31,283 | ₩30,841 | ₩31,082 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,056 | ₩31,404 | ₩30,935 | ₩31,203 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,190 | ₩31,364 | ₩30,928 | ₩31,149 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,230 | ₩31,270 | ₩30,761 | ₩31,082 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,975 | ₩31,256 | ₩30,734 | ₩31,136 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,868 | ₩31,056 | ₩30,721 | ₩30,975 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,908 | ₩31,216 | ₩30,781 | ₩30,975 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,109 | ₩31,618 | ₩30,453 | ₩31,377 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,176 | ₩31,190 | ₩30,801 | ₩31,069 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,774 | ₩31,196 | ₩30,667 | ₩31,082 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,855 | ₩31,323 | ₩30,527 | ₩30,855 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,600 | ₩31,216 | ₩30,600 | ₩30,935 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,413 | ₩30,948 | ₩29,904 | ₩30,667 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,868 | ₩31,123 | ₩29,998 | ₩30,399 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,841 | ₩31,846 | ₩30,453 | ₩30,600 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,658 | ₩31,806 | ₩30,480 | ₩30,908 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,256 | ₩32,020 | ₩30,681 | ₩30,815 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,605 | ₩32,140 | ₩30,908 | ₩31,270 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,819 | ₩32,100 | ₩31,591 | ₩31,672 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,417 | ₩32,127 | ₩31,230 | ₩31,618 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,140 | ₩32,328 | ₩31,310 | ₩31,364 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,779 | ₩32,167 | ₩31,631 | ₩31,939 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,140 | ₩32,321 | ₩31,564 | ₩32,060 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,926 | ₩32,435 | ₩31,926 | ₩32,033 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,712 | ₩32,261 | ₩31,591 | ₩32,047 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,082 | ₩31,564 | ₩30,821 | ₩31,444 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,350 | ₩31,779 | ₩31,196 | ₩31,323 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,337 | ₩31,765 | ₩30,962 | ₩31,082 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,712 | ₩31,819 | ₩31,009 | ₩31,123 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,935 | ₩31,344 | ₩30,547 | ₩31,216 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,136 | ₩31,149 | ₩30,721 | ₩30,962 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,109 | ₩31,210 | ₩30,855 | ₩31,136 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,855 | ₩31,297 | ₩30,855 | ₩31,069 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,989 | ₩31,806 | ₩30,239 | ₩31,069 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,631 | ₩32,101 | ₩31,096 | ₩31,123 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,801 | ₩31,698 | ₩30,547 | ₩31,471 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,908 | ₩32,140 | ₩30,493 | ₩30,895 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,587 | ₩31,243 | ₩30,473 | ₩30,801 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,935 | ₩31,337 | ₩29,877 | ₩30,748 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,230 | ₩31,277 | ₩30,801 | ₩31,056 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,587 | ₩31,270 | ₩29,857 | ₩31,256 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,417 | ₩31,698 | ₩30,855 | ₩30,881 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,832 | ₩32,081 | ₩30,815 | ₩31,605 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,328 | ₩32,475 | ₩31,765 | ₩31,913 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,439 | ₩33,480 | ₩32,134 | ₩32,502 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,837 | ₩33,238 | ₩32,676 | ₩33,145 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,743 | ₩32,944 | ₩31,980 | ₩32,823 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,622 | ₩32,810 | ₩31,980 | ₩32,435 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,515 | ₩32,863 | ₩32,154 | ₩32,676 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,471 | ₩32,448 | ₩31,303 | ₩32,448 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,578 | ₩31,779 | ₩31,136 | ₩31,444 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,466 | ₩31,652 | ₩30,466 | ₩31,498 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,533 | ₩30,788 | ₩30,279 | ₩30,627 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,707 | ₩31,216 | ₩30,460 | ₩30,533 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,172 | ₩30,707 | ₩30,172 | ₩30,654 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,877 | ₩30,386 | ₩29,797 | ₩30,225 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,172 | ₩30,553 | ₩29,850 | ₩29,944 | -0.75% | 63.8만 |
|---|