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 | ₩37,502 | ₩37,502 | ₩36,123 | ₩36,163 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,270 | ₩36,592 | ₩35,695 | ₩36,444 | +0.48% | 139.1만 |
| 2026.10.07 | ₩37,074 | ₩37,234 | ₩36,438 | ₩36,498 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,542 | ₩37,837 | ₩37,094 | ₩37,341 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,810 | ₩37,930 | ₩37,301 | ₩37,301 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,185 | ₩38,265 | ₩37,623 | ₩37,850 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,913 | ₩37,609 | ₩36,779 | ₩37,422 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,529 | ₩37,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,261 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,623 | ₩37,770 | ₩36,605 | ₩37,382 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,171 | ₩38,265 | ₩37,710 | ₩37,957 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,265 | ₩38,540 | ₩37,783 | ₩38,105 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,877 | ₩38,279 | ₩37,636 | ₩38,078 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,372 | ₩38,587 | ₩37,629 | ₩37,703 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,707 | ₩38,747 | ₩38,105 | ₩38,560 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,091 | ₩38,520 | ₩37,930 | ₩38,372 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,292 | ₩38,520 | ₩37,930 | ₩37,930 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,680 | ₩38,841 | ₩38,426 | ₩38,479 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩39,042 | ₩39,423 | ₩38,171 | ₩38,412 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,868 | ₩39,162 | ₩38,546 | ₩39,149 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,216 | ₩39,604 | ₩38,787 | ₩38,935 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,417 | ₩39,604 | ₩38,975 | ₩39,256 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,310 | ₩39,845 | ₩38,961 | ₩39,363 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,885 | ₩39,912 | ₩39,204 | ₩39,243 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,497 | ₩39,979 | ₩38,627 | ₩39,738 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,109 | ₩39,671 | ₩38,252 | ₩39,457 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,551 | ₩39,564 | ₩39,069 | ₩39,376 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,537 | ₩39,698 | ₩39,095 | ₩39,417 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,952 | ₩40,327 | ₩39,450 | ₩39,617 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,327 | ₩40,863 | ₩39,751 | ₩39,939 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩40,059 | ₩40,528 | ₩39,718 | ₩40,153 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,899 | ₩40,287 | ₩39,845 | ₩39,992 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,180 | ₩40,635 | ₩39,952 | ₩40,327 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,126 | ₩40,622 | ₩39,972 | ₩40,274 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,564 | ₩39,992 | ₩39,564 | ₩39,872 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,832 | ₩39,905 | ₩39,336 | ₩39,350 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩40,006 | ₩40,113 | ₩39,229 | ₩39,457 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,367 | ₩40,417 | ₩39,805 | ₩40,126 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,247 | ₩40,528 | ₩39,832 | ₩40,166 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,474 | ₩40,474 | ₩39,959 | ₩40,153 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,207 | ₩40,729 | ₩40,193 | ₩40,488 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,608 | ₩41,037 | ₩40,113 | ₩40,233 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,912 | ₩40,340 | ₩39,765 | ₩40,287 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,899 | ₩40,180 | ₩39,497 | ₩39,617 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,564 | ₩40,113 | ₩39,323 | ₩40,033 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,617 | ₩39,939 | ₩39,269 | ₩39,658 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,832 | ₩40,863 | ₩39,283 | ₩39,617 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,501 | ₩40,715 | ₩39,939 | ₩40,247 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,207 | ₩40,836 | ₩39,584 | ₩40,233 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,863 | ₩41,385 | ₩40,501 | ₩40,501 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩41,090 | ₩41,090 | ₩40,568 | ₩41,023 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,251 | ₩41,251 | ₩40,448 | ₩40,943 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,880 | ₩42,295 | ₩40,642 | ₩41,104 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,304 | ₩43,045 | ₩40,715 | ₩42,376 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,282 | ₩42,683 | ₩41,432 | ₩42,228 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,228 | ₩42,536 | ₩41,800 | ₩42,255 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,956 | ₩41,867 | ₩40,889 | ₩41,853 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,442 | ₩42,489 | ₩41,130 | ₩41,251 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩42,094 | ₩42,509 | ₩41,880 | ₩42,509 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,349 | ₩42,710 | ₩41,612 | ₩41,880 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,438 | ₩42,483 | ₩41,184 | ₩42,362 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,715 | ₩41,519 | ₩40,394 | ₩41,492 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,635 | ₩41,211 | ₩40,448 | ₩40,608 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,796 | ₩40,863 | ₩40,414 | ₩40,595 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,756 | ₩40,916 | ₩40,454 | ₩40,581 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,970 | ₩40,983 | ₩40,474 | ₩40,715 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,970 | ₩41,117 | ₩40,675 | ₩40,836 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,809 | ₩41,144 | ₩40,742 | ₩40,836 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,635 | ₩41,090 | ₩40,541 | ₩41,037 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,541 | ₩40,756 | ₩39,979 | ₩40,327 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,836 | ₩40,836 | ₩40,300 | ₩40,622 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,354 | ₩40,689 | ₩40,006 | ₩40,166 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,885 | ₩41,264 | ₩39,832 | ₩40,702 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩42,014 | ₩42,228 | ₩41,626 | ₩41,867 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩42,054 | ₩42,670 | ₩41,773 | ₩42,389 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,840 | ₩42,222 | ₩41,371 | ₩41,947 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,666 | ₩41,974 | ₩41,472 | ₩41,880 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,863 | ₩41,619 | ₩40,628 | ₩41,505 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,274 | ₩41,077 | ₩40,126 | ₩40,729 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,805 | ₩40,280 | ₩39,631 | ₩39,979 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,782 | ₩41,197 | ₩39,986 | ₩40,180 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,264 | ₩41,452 | ₩40,488 | ₩40,930 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩41,023 | ₩41,338 | ₩40,314 | ₩40,769 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,287 | ₩41,492 | ₩40,099 | ₩41,452 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,966 | ₩40,421 | ₩39,417 | ₩39,992 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩40,086 | ₩40,588 | ₩39,644 | ₩39,671 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,430 | ₩40,240 | ₩39,283 | ₩39,899 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,310 | ₩39,631 | ₩38,801 | ₩39,122 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,466 | ₩39,383 | ₩38,466 | ₩39,189 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,256 | ₩39,484 | ₩38,620 | ₩38,774 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,252 | ₩39,042 | ₩38,252 | ₩38,828 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,453 | ₩39,256 | ₩38,305 | ₩38,841 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩39,042 | ₩39,069 | ₩37,971 | ₩38,386 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,828 | ₩39,202 | ₩38,506 | ₩39,002 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,787 | ₩39,470 | ₩38,453 | ₩39,042 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,453 | ₩38,894 | ₩38,352 | ₩38,747 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,743 | ₩38,533 | ₩37,703 | ₩38,520 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,694 | ₩38,694 | ₩37,877 | ₩37,917 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,850 | ₩38,412 | ₩37,408 | ₩38,412 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,261 | ₩38,118 | ₩37,161 | ₩38,038 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩37,020 | ₩37,361 | ₩36,833 | ₩37,141 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,087 | ₩37,676 | ₩36,819 | ₩37,127 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,873 | ₩37,515 | ₩36,632 | ₩36,953 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,167 | ₩37,315 | ₩36,779 | ₩37,301 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,900 | ₩37,114 | ₩36,511 | ₩36,699 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,462 | ₩37,609 | ₩37,074 | ₩37,087 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,435 | ₩37,864 | ₩37,167 | ₩37,462 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,926 | ₩37,368 | ₩36,806 | ₩37,328 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩37,060 | ₩37,141 | ₩36,766 | ₩36,900 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,167 | ₩37,422 | ₩36,953 | ₩37,033 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,301 | ₩37,422 | ₩36,719 | ₩37,007 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,364 | ₩37,096 | ₩36,364 | ₩36,538 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,167 | ₩37,194 | ₩36,685 | ₩36,806 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,779 | ₩37,308 | ₩36,551 | ₩36,953 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,399 | ₩38,473 | ₩36,799 | ₩36,993 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,292 | ₩38,747 | ₩37,455 | ₩38,506 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,462 | ₩38,265 | ₩37,315 | ₩37,930 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,823 | ₩37,944 | ₩37,422 | ₩37,623 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,141 | ₩37,984 | ₩36,859 | ₩37,930 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,471 | ₩36,792 | ₩35,936 | ₩36,699 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩37,007 | ₩37,060 | ₩36,069 | ₩36,257 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,623 | ₩37,823 | ₩36,779 | ₩37,007 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,221 | ₩37,823 | ₩37,033 | ₩37,797 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,297 | ₩37,047 | ₩36,297 | ₩36,980 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,511 | ₩36,511 | ₩36,156 | ₩36,364 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,712 | ₩37,033 | ₩36,357 | ₩36,565 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,779 | ₩36,859 | ₩36,217 | ₩36,846 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,605 | ₩36,913 | ₩36,471 | ₩36,846 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,458 | ₩37,087 | ₩36,404 | ₩36,511 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,324 | ₩36,859 | ₩36,203 | ₩36,632 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,931 | ₩35,902 | ₩34,862 | ₩35,869 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,905 | ₩35,306 | ₩34,717 | ₩34,931 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,092 | ₩35,333 | ₩34,744 | ₩35,065 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,476 | ₩34,978 | ₩34,476 | ₩34,771 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,744 | ₩35,119 | ₩34,088 | ₩34,530 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,556 | ₩34,838 | ₩34,155 | ₩34,302 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,356 | ₩34,637 | ₩34,235 | ₩34,275 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,315 | ₩34,561 | ₩34,302 | ₩34,342 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,717 | ₩34,717 | ₩34,222 | ₩34,302 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,476 | ₩34,878 | ₩33,874 | ₩34,503 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,811 | ₩35,266 | ₩34,449 | ₩34,677 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩35,052 | ₩35,052 | ₩33,854 | ₩34,141 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,293 | ₩35,333 | ₩34,690 | ₩35,038 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,239 | ₩35,494 | ₩35,038 | ₩35,132 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,337 | ₩36,337 | ₩35,668 | ₩35,882 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,855 | ₩36,525 | ₩35,641 | ₩35,761 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩36,083 | ₩36,243 | ₩35,487 | ₩35,507 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,413 | ₩35,815 | ₩35,214 | ₩35,761 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,936 | ₩36,230 | ₩35,628 | ₩35,869 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,628 | ₩36,752 | ₩35,547 | ₩36,310 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,110 | ₩36,357 | ₩35,333 | ₩36,043 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,194 | ₩37,395 | ₩36,618 | ₩36,659 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,609 | ₩37,750 | ₩36,966 | ₩37,529 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩38,078 | ₩38,352 | ₩37,609 | ₩37,984 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,087 | ₩38,051 | ₩37,087 | ₩37,957 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,846 | ₩37,864 | ₩36,699 | ₩37,783 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,435 | ₩38,171 | ₩37,114 | ₩37,234 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,703 | ₩37,864 | ₩37,268 | ₩37,756 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,930 | ₩37,930 | ₩36,846 | ₩37,663 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,248 | ₩37,395 | ₩36,739 | ₩36,993 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,605 | ₩37,489 | ₩36,438 | ₩37,181 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,949 | ₩36,578 | ₩35,467 | ₩36,484 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,695 | ₩36,043 | ₩35,433 | ₩35,788 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,136 | ₩36,217 | ₩35,507 | ₩35,695 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,788 | ₩36,284 | ₩35,427 | ₩36,243 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,195 | ₩35,105 | ₩33,954 | ₩35,079 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,141 | ₩34,195 | ₩33,445 | ₩33,954 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,275 | ₩34,476 | ₩34,008 | ₩34,222 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,128 | ₩34,851 | ₩34,128 | ₩34,449 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,155 | ₩34,824 | ₩33,566 | ₩34,356 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,262 | ₩34,824 | ₩33,807 | ₩33,833 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,365 | ₩34,041 | ₩32,950 | ₩33,954 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,950 | ₩33,365 | ₩32,695 | ₩33,111 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,441 | ₩32,856 | ₩31,591 | ₩32,736 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,923 | ₩32,977 | ₩32,280 | ₩32,535 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,946 | ₩32,629 | ₩31,932 | ₩32,468 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,839 | ₩32,267 | ₩31,464 | ₩32,106 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,879 | ₩32,171 | ₩31,397 | ₩31,544 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,839 | ₩31,919 | ₩31,611 | ₩31,865 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,173 | ₩32,280 | ₩31,852 | ₩31,906 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩32,066 | ₩32,347 | ₩31,892 | ₩32,147 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,575 | ₩33,097 | ₩32,133 | ₩32,160 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,137 | ₩33,164 | ₩32,481 | ₩32,682 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,177 | ₩33,285 | ₩32,615 | ₩32,829 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,200 | ₩32,990 | ₩32,033 | ₩32,896 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,160 | ₩32,421 | ₩31,999 | ₩32,106 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,307 | ₩32,441 | ₩31,859 | ₩32,133 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,200 | ₩32,689 | ₩31,825 | ₩32,321 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,316 | ₩32,388 | ₩31,316 | ₩32,200 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,370 | ₩31,504 | ₩31,022 | ₩31,464 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,129 | ₩31,825 | ₩30,975 | ₩31,424 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,290 | ₩31,397 | ₩31,042 | ₩31,236 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,915 | ₩31,276 | ₩30,788 | ₩31,142 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,754 | ₩31,196 | ₩30,714 | ₩31,062 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,901 | ₩31,129 | ₩30,580 | ₩30,968 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,276 | ₩31,276 | ₩30,834 | ₩31,075 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩31,049 | ₩31,397 | ₩30,928 | ₩31,196 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,183 | ₩31,357 | ₩30,921 | ₩31,142 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,223 | ₩31,263 | ₩30,754 | ₩31,075 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,968 | ₩31,249 | ₩30,727 | ₩31,129 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,861 | ₩31,049 | ₩30,714 | ₩30,968 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,901 | ₩31,209 | ₩30,774 | ₩30,968 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,102 | ₩31,611 | ₩30,446 | ₩31,370 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,169 | ₩31,183 | ₩30,794 | ₩31,062 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,767 | ₩31,189 | ₩30,660 | ₩31,075 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,848 | ₩31,316 | ₩30,520 | ₩30,848 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,593 | ₩31,209 | ₩30,593 | ₩30,928 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,406 | ₩30,942 | ₩29,897 | ₩30,660 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,861 | ₩31,116 | ₩29,991 | ₩30,393 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,834 | ₩31,839 | ₩30,446 | ₩30,593 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,651 | ₩31,798 | ₩30,473 | ₩30,901 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,249 | ₩32,013 | ₩30,674 | ₩30,808 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,598 | ₩32,133 | ₩30,901 | ₩31,263 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,812 | ₩32,093 | ₩31,584 | ₩31,665 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,410 | ₩32,120 | ₩31,223 | ₩31,611 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,133 | ₩32,321 | ₩31,303 | ₩31,357 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,772 | ₩32,160 | ₩31,624 | ₩31,932 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,133 | ₩32,314 | ₩31,557 | ₩32,053 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,919 | ₩32,428 | ₩31,919 | ₩32,026 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,705 | ₩32,254 | ₩31,584 | ₩32,039 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,075 | ₩31,557 | ₩30,814 | ₩31,437 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,343 | ₩31,772 | ₩31,189 | ₩31,316 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,330 | ₩31,758 | ₩30,955 | ₩31,075 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,705 | ₩31,812 | ₩31,002 | ₩31,116 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,928 | ₩31,336 | ₩30,540 | ₩31,209 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,129 | ₩31,142 | ₩30,714 | ₩30,955 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,102 | ₩31,203 | ₩30,848 | ₩31,129 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,848 | ₩31,290 | ₩30,848 | ₩31,062 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,982 | ₩31,798 | ₩30,232 | ₩31,062 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,624 | ₩32,094 | ₩31,089 | ₩31,116 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,794 | ₩31,691 | ₩30,540 | ₩31,464 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,901 | ₩32,133 | ₩30,486 | ₩30,888 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,580 | ₩31,236 | ₩30,466 | ₩30,794 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,928 | ₩31,330 | ₩29,870 | ₩30,741 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,223 | ₩31,270 | ₩30,794 | ₩31,049 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,580 | ₩31,263 | ₩29,850 | ₩31,249 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,410 | ₩31,691 | ₩30,848 | ₩30,875 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,825 | ₩32,074 | ₩30,808 | ₩31,598 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,321 | ₩32,468 | ₩31,758 | ₩31,906 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,432 | ₩33,472 | ₩32,126 | ₩32,495 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,829 | ₩33,231 | ₩32,669 | ₩33,137 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,736 | ₩32,936 | ₩31,972 | ₩32,816 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,615 | ₩32,803 | ₩31,972 | ₩32,428 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,508 | ₩32,856 | ₩32,147 | ₩32,669 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,464 | ₩32,441 | ₩31,296 | ₩32,441 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,571 | ₩31,772 | ₩31,129 | ₩31,437 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,460 | ₩31,644 | ₩30,460 | ₩31,490 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,526 | ₩30,781 | ₩30,272 | ₩30,620 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,701 | ₩31,209 | ₩30,453 | ₩30,526 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,165 | ₩30,701 | ₩30,165 | ₩30,647 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,870 | ₩30,379 | ₩29,790 | ₩30,219 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,165 | ₩30,547 | ₩29,844 | ₩29,937 | -0.75% | 63.8만 |
|---|