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 | ₩37,415 | ₩37,415 | ₩36,039 | ₩36,079 | -3.57% | 161.3만 |
| 2026.10.08 | ₩36,186 | ₩36,507 | ₩35,612 | ₩36,360 | +0.48% | 139.1만 |
| 2026.10.07 | ₩36,988 | ₩37,148 | ₩36,353 | ₩36,413 | -1.55% | 69.8만 |
| 2026.10.06 | ₩37,455 | ₩37,749 | ₩37,008 | ₩37,255 | -0.53% | 88.3만 |
| 2026.10.05 | ₩37,722 | ₩37,843 | ₩37,215 | ₩37,215 | -1.35% | 163.8만 |
| 2026.10.02 | ₩38,096 | ₩38,177 | ₩37,535 | ₩37,763 | -0.88% | 212.1만 |
| 2026.10.01 | ₩36,827 | ₩37,522 | ₩36,694 | ₩37,335 | +1.38% | 162.1만 |
| 2026.09.30 | ₩37,442 | ₩37,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,175 |
| -0.71% |
| 185.5만 |
| 2026.09.29 | ₩37,535 | ₩37,682 | ₩36,520 | ₩37,295 | -0.64% | 95만 |
|---|
| 2026.09.28 | ₩38,083 | ₩38,177 | ₩37,622 | ₩37,869 | -0.56% | 93.1만 |
|---|
| 2026.09.25 | ₩38,177 | ₩38,450 | ₩37,696 | ₩38,016 | -0.42% | 168.2만 |
|---|
| 2026.09.24 | ₩37,789 | ₩38,190 | ₩37,549 | ₩37,990 | +0.53% | 110.8만 |
|---|
| 2026.09.23 | ₩38,283 | ₩38,497 | ₩37,542 | ₩37,616 | -1.74% | 87.1만 |
|---|
| 2026.09.22 | ₩38,617 | ₩38,657 | ₩38,016 | ₩38,470 | -0.38% | 130.7만 |
|---|
| 2026.09.21 | ₩38,003 | ₩38,430 | ₩37,843 | ₩38,283 | +0.74% | 129.4만 |
|---|
| 2026.09.18 | ₩38,203 | ₩38,430 | ₩37,843 | ₩37,843 | -0.94% | 578.1만 |
|---|
| 2026.09.17 | ₩38,591 | ₩38,751 | ₩38,337 | ₩38,390 | -0.52% | 87.9만 |
|---|
| 2026.09.16 | ₩38,951 | ₩39,332 | ₩38,083 | ₩38,324 | -1.61% | 110.3만 |
|---|
| 2026.09.15 | ₩38,778 | ₩39,072 | ₩38,457 | ₩39,058 | +0.72% | 166.9만 |
|---|
| 2026.09.14 | ₩39,125 | ₩39,512 | ₩38,698 | ₩38,844 | -0.72% | 130.2만 |
|---|
| 2026.09.11 | ₩39,325 | ₩39,512 | ₩38,885 | ₩39,165 | -0.41% | 106.3만 |
|---|
| 2026.09.10 | ₩39,219 | ₩39,753 | ₩38,871 | ₩39,272 | +0.14% | 136만 |
|---|
| 2026.09.09 | ₩39,793 | ₩39,820 | ₩39,113 | ₩39,152 | -1.61% | 142.4만 |
|---|
| 2026.09.08 | ₩39,406 | ₩39,886 | ₩38,537 | ₩39,646 | +0.61% | 164.5만 |
|---|
| 2026.09.04 | ₩39,018 | ₩39,579 | ₩38,163 | ₩39,365 | +0.89% | 106.4만 |
|---|
| 2026.09.03 | ₩39,459 | ₩39,472 | ₩38,978 | ₩39,285 | -0.44% | 125.9만 |
|---|
| 2026.09.02 | ₩39,446 | ₩39,606 | ₩39,005 | ₩39,325 | -0.30% | 172.9만 |
|---|
| 2026.09.01 | ₩39,860 | ₩40,234 | ₩39,359 | ₩39,526 | -0.84% | 154.5만 |
|---|
| 2026.08.31 | ₩40,234 | ₩40,768 | ₩39,659 | ₩39,846 | -0.96% | 169.4만 |
|---|
| 2026.08.28 | ₩39,967 | ₩40,434 | ₩39,626 | ₩40,060 | +0.23% | 122.2만 |
|---|
| 2026.08.27 | ₩39,806 | ₩40,194 | ₩39,753 | ₩39,900 | +0.23% | 87.7만 |
|---|
| 2026.08.26 | ₩40,087 | ₩40,541 | ₩39,860 | ₩40,234 | +0.37% | 87.5만 |
|---|
| 2026.08.25 | ₩40,033 | ₩40,528 | ₩39,880 | ₩40,180 | +0.37% | 133.5만 |
|---|
| 2026.08.24 | ₩39,472 | ₩39,900 | ₩39,472 | ₩39,780 | +0.78% | 89.6만 |
|---|
| 2026.08.21 | ₩39,739 | ₩39,813 | ₩39,245 | ₩39,259 | -1.21% | 86만 |
|---|
| 2026.08.20 | ₩39,913 | ₩40,020 | ₩39,138 | ₩39,365 | -1.37% | 135.6만 |
|---|
| 2026.08.19 | ₩40,274 | ₩40,323 | ₩39,713 | ₩40,033 | -0.60% | 625.2만 |
|---|
| 2026.08.18 | ₩40,154 | ₩40,434 | ₩39,739 | ₩40,073 | -0.20% | 90.9만 |
|---|
| 2026.08.17 | ₩40,381 | ₩40,381 | ₩39,866 | ₩40,060 | -0.79% | 93.8만 |
|---|
| 2026.08.14 | ₩40,113 | ₩40,634 | ₩40,100 | ₩40,394 | +0.70% | 102만 |
|---|
| 2026.08.13 | ₩40,514 | ₩40,942 | ₩40,020 | ₩40,140 | -0.92% | 100.1만 |
|---|
| 2026.08.12 | ₩39,820 | ₩40,247 | ₩39,673 | ₩40,194 | +0.94% | 98.9만 |
|---|
| 2026.08.11 | ₩39,806 | ₩40,087 | ₩39,406 | ₩39,526 | -0.70% | 93.8만 |
|---|
| 2026.08.10 | ₩39,472 | ₩40,020 | ₩39,232 | ₩39,940 | +1.18% | 108.3만 |
|---|
| 2026.08.07 | ₩39,526 | ₩39,846 | ₩39,178 | ₩39,566 | +0.10% | 105.4만 |
|---|
| 2026.08.06 | ₩39,739 | ₩40,768 | ₩39,192 | ₩39,526 | -0.54% | 153.2만 |
|---|
| 2026.08.05 | ₩40,407 | ₩40,621 | ₩39,846 | ₩40,154 | -0.63% | 95.3만 |
|---|
| 2026.08.04 | ₩40,113 | ₩40,741 | ₩39,492 | ₩40,140 | +0.07% | 120.6만 |
|---|
| 2026.08.03 | ₩40,768 | ₩41,289 | ₩40,407 | ₩40,407 | -0.88% | 148.9만 |
|---|
| 2026.07.31 | ₩40,995 | ₩40,995 | ₩40,474 | ₩40,928 | -0.16% | 75.7만 |
|---|
| 2026.07.30 | ₩41,155 | ₩41,155 | ₩40,354 | ₩40,848 | -0.75% | 90.3만 |
|---|
| 2026.07.29 | ₩41,783 | ₩42,197 | ₩40,548 | ₩41,008 | -1.85% | 107.5만 |
|---|
| 2026.07.28 | ₩41,209 | ₩42,945 | ₩40,621 | ₩42,277 | +2.59% | 209만 |
|---|
| 2026.07.27 | ₩42,184 | ₩42,585 | ₩41,336 | ₩42,131 | -0.13% | 124.2만 |
|---|
| 2026.07.24 | ₩42,131 | ₩42,438 | ₩41,703 | ₩42,157 | +0.06% | 119.9만 |
|---|
| 2026.07.23 | ₩40,862 | ₩41,770 | ₩40,795 | ₩41,756 | +2.19% | 202.1만 |
|---|
| 2026.07.22 | ₩42,344 | ₩42,391 | ₩41,035 | ₩41,155 | -2.81% | 139.7만 |
|---|
| 2026.07.21 | ₩41,997 | ₩42,411 | ₩41,783 | ₩42,411 | +0.99% | 163.5만 |
|---|
| 2026.07.20 | ₩42,251 | ₩42,611 | ₩41,516 | ₩41,783 | -1.11% | 169.3만 |
|---|
| 2026.07.17 | ₩41,342 | ₩42,384 | ₩41,089 | ₩42,264 | +2.23% | 148만 |
|---|
| 2026.07.16 | ₩40,621 | ₩41,423 | ₩40,300 | ₩41,396 | +1.91% | 196.9만 |
|---|
| 2026.07.15 | ₩40,541 | ₩41,115 | ₩40,354 | ₩40,514 | -0.07% | 97.3만 |
|---|
| 2026.07.14 | ₩40,701 | ₩40,768 | ₩40,321 | ₩40,501 | -0.49% | 111.7만 |
|---|
| 2026.07.13 | ₩40,661 | ₩40,821 | ₩40,361 | ₩40,487 | -0.43% | 88.4만 |
|---|
| 2026.07.10 | ₩40,875 | ₩40,888 | ₩40,381 | ₩40,621 | -0.62% | 79.4만 |
|---|
| 2026.07.09 | ₩40,875 | ₩41,022 | ₩40,581 | ₩40,741 | -0.33% | 129만 |
|---|
| 2026.07.08 | ₩40,715 | ₩41,049 | ₩40,648 | ₩40,741 | +0.07% | 232.8만 |
|---|
| 2026.07.07 | ₩40,541 | ₩40,995 | ₩40,447 | ₩40,942 | +0.99% | 163.4만 |
|---|
| 2026.07.06 | ₩40,447 | ₩40,661 | ₩39,886 | ₩40,234 | -0.53% | 81.7만 |
|---|
| 2026.07.02 | ₩40,741 | ₩40,741 | ₩40,207 | ₩40,528 | -0.52% | 148.2만 |
|---|
| 2026.07.01 | ₩40,260 | ₩40,594 | ₩39,913 | ₩40,073 | -0.46% | 168만 |
|---|
| 2026.06.30 | ₩39,793 | ₩41,169 | ₩39,739 | ₩40,608 | +2.05% | 661.7만 |
|---|
| 2026.06.29 | ₩41,917 | ₩42,131 | ₩41,529 | ₩41,770 | -0.35% | 122.1만 |
|---|
| 2026.06.26 | ₩41,957 | ₩42,571 | ₩41,676 | ₩42,291 | +0.80% | 344.9만 |
|---|
| 2026.06.25 | ₩41,743 | ₩42,124 | ₩41,276 | ₩41,850 | +0.26% | 87.9만 |
|---|
| 2026.06.24 | ₩41,569 | ₩41,877 | ₩41,376 | ₩41,783 | +0.51% | 97.3만 |
|---|
| 2026.06.23 | ₩40,768 | ₩41,523 | ₩40,534 | ₩41,409 | +1.57% | 73.8만 |
|---|
| 2026.06.22 | ₩40,180 | ₩40,982 | ₩40,033 | ₩40,634 | +1.13% | 84.1만 |
|---|
| 2026.06.18 | ₩39,713 | ₩40,187 | ₩39,539 | ₩39,886 | +0.44% | 170.6만 |
|---|
| 2026.06.17 | ₩40,688 | ₩41,102 | ₩39,893 | ₩40,087 | -1.48% | 113.3만 |
|---|
| 2026.06.16 | ₩41,169 | ₩41,356 | ₩40,394 | ₩40,835 | -0.81% | 109.3만 |
|---|
| 2026.06.15 | ₩40,928 | ₩41,242 | ₩40,220 | ₩40,675 | -0.62% | 114.1만 |
|---|
| 2026.06.12 | ₩40,194 | ₩41,396 | ₩40,007 | ₩41,356 | +2.89% | 84.6만 |
|---|
| 2026.06.11 | ₩39,873 | ₩40,327 | ₩39,325 | ₩39,900 | +0.07% | 73.5만 |
|---|
| 2026.06.10 | ₩39,993 | ₩40,494 | ₩39,552 | ₩39,579 | -1.04% | 140.4만 |
|---|
| 2026.06.09 | ₩39,339 | ₩40,147 | ₩39,192 | ₩39,806 | +1.19% | 113.6만 |
|---|
| 2026.06.08 | ₩39,219 | ₩39,539 | ₩38,711 | ₩39,031 | -0.48% | 74.8만 |
|---|
| 2026.06.05 | ₩38,377 | ₩39,292 | ₩38,377 | ₩39,098 | +1.88% | 84.5만 |
|---|
| 2026.06.04 | ₩39,165 | ₩39,392 | ₩38,531 | ₩38,684 | -1.23% | 141.9만 |
|---|
| 2026.06.03 | ₩38,163 | ₩38,951 | ₩38,163 | ₩38,738 | +1.51% | 80.3만 |
|---|
| 2026.06.02 | ₩38,364 | ₩39,165 | ₩38,217 | ₩38,751 | +1.01% | 68.3만 |
|---|
| 2026.06.01 | ₩38,951 | ₩38,978 | ₩37,883 | ₩38,297 | -1.68% | 74.9만 |
|---|
| 2026.05.29 | ₩38,738 | ₩39,112 | ₩38,417 | ₩38,911 | +0.45% | 109.2만 |
|---|
| 2026.05.28 | ₩38,698 | ₩39,379 | ₩38,364 | ₩38,951 | +0.66% | 65.3만 |
|---|
| 2026.05.27 | ₩38,364 | ₩38,804 | ₩38,263 | ₩38,657 | +0.77% | 44.6만 |
|---|
| 2026.05.26 | ₩37,656 | ₩38,444 | ₩37,616 | ₩38,430 | +2.06% | 73.2만 |
|---|
| 2026.05.22 | ₩38,604 | ₩38,604 | ₩37,789 | ₩37,829 | -2.01% | 60.7만 |
|---|
| 2026.05.21 | ₩37,763 | ₩38,324 | ₩37,322 | ₩38,324 | +1.49% | 50.8만 |
|---|
| 2026.05.20 | ₩37,175 | ₩38,030 | ₩37,075 | ₩37,950 | +2.08% | 62.2만 |
|---|
| 2026.05.19 | ₩36,934 | ₩37,275 | ₩36,747 | ₩37,055 | +0.33% | 44.5만 |
|---|
| 2026.05.18 | ₩37,001 | ₩37,589 | ₩36,734 | ₩37,041 | +0.11% | 83.7만 |
|---|
| 2026.05.15 | ₩36,787 | ₩37,429 | ₩36,547 | ₩36,868 | +0.22% | 82.9만 |
|---|
| 2026.05.14 | ₩37,081 | ₩37,228 | ₩36,694 | ₩37,215 | +0.36% | 79.3만 |
|---|
| 2026.05.13 | ₩36,814 | ₩37,028 | ₩36,427 | ₩36,614 | -0.54% | 63.6만 |
|---|
| 2026.05.12 | ₩37,375 | ₩37,522 | ₩36,988 | ₩37,001 | -1.00% | 60.7만 |
|---|
| 2026.05.11 | ₩37,348 | ₩37,776 | ₩37,081 | ₩37,375 | +0.07% | 92.8만 |
|---|
| 2026.05.08 | ₩36,841 | ₩37,282 | ₩36,721 | ₩37,242 | +1.09% | 93.9만 |
|---|
| 2026.05.07 | ₩36,974 | ₩37,055 | ₩36,681 | ₩36,814 | -0.43% | 58.5만 |
|---|
| 2026.05.06 | ₩37,081 | ₩37,335 | ₩36,868 | ₩36,948 | -0.36% | 56.9만 |
|---|
| 2026.05.05 | ₩37,215 | ₩37,335 | ₩36,634 | ₩36,921 | -0.79% | 128만 |
|---|
| 2026.05.04 | ₩36,280 | ₩37,010 | ₩36,280 | ₩36,453 | +0.48% | 58.8만 |
|---|
| 2026.05.01 | ₩37,081 | ₩37,108 | ₩36,600 | ₩36,721 | -0.97% | 53.4만 |
|---|
| 2026.04.30 | ₩36,694 | ₩37,222 | ₩36,467 | ₩36,868 | +0.47% | 64.1만 |
|---|
| 2026.04.29 | ₩38,310 | ₩38,384 | ₩36,714 | ₩36,908 | -3.66% | 108.4만 |
|---|
| 2026.04.28 | ₩38,203 | ₩38,657 | ₩37,368 | ₩38,417 | +0.56% | 105.1만 |
|---|
| 2026.04.27 | ₩37,375 | ₩38,177 | ₩37,228 | ₩37,843 | +1.25% | 98.3만 |
|---|
| 2026.04.24 | ₩37,736 | ₩37,856 | ₩37,335 | ₩37,535 | -0.53% | 46.4만 |
|---|
| 2026.04.23 | ₩37,055 | ₩37,896 | ₩36,774 | ₩37,843 | +2.13% | 119.5만 |
|---|
| 2026.04.22 | ₩36,387 | ₩36,707 | ₩35,852 | ₩36,614 | +0.62% | 91.8만 |
|---|
| 2026.04.21 | ₩36,921 | ₩36,974 | ₩35,986 | ₩36,173 | -2.03% | 78만 |
|---|
| 2026.04.20 | ₩37,535 | ₩37,736 | ₩36,694 | ₩36,921 | -1.64% | 92.1만 |
|---|
| 2026.04.17 | ₩37,135 | ₩37,736 | ₩36,948 | ₩37,709 | +1.55% | 111.7만 |
|---|
| 2026.04.16 | ₩36,213 | ₩36,961 | ₩36,213 | ₩36,894 | +1.88% | 46.5만 |
|---|
| 2026.04.15 | ₩36,427 | ₩36,427 | ₩36,073 | ₩36,280 | -0.40% | 30.5만 |
|---|
| 2026.04.14 | ₩36,627 | ₩36,948 | ₩36,273 | ₩36,480 | -0.40% | 81.2만 |
|---|
| 2026.04.13 | ₩36,694 | ₩36,774 | ₩36,133 | ₩36,761 | +0.18% | 46.1만 |
|---|
| 2026.04.10 | ₩36,520 | ₩36,827 | ₩36,387 | ₩36,761 | +0.66% | 33.1만 |
|---|
| 2026.04.09 | ₩36,373 | ₩37,001 | ₩36,320 | ₩36,427 | +0.15% | 53.7만 |
|---|
| 2026.04.08 | ₩36,240 | ₩36,774 | ₩36,119 | ₩36,547 | +0.85% | 111.2만 |
|---|
| 2026.04.07 | ₩34,851 | ₩35,819 | ₩34,781 | ₩35,786 | +2.68% | 95.5만 |
|---|
| 2026.04.06 | ₩34,824 | ₩35,225 | ₩34,637 | ₩34,851 | +0.08% | 73.8만 |
|---|
| 2026.04.02 | ₩35,011 | ₩35,251 | ₩34,663 | ₩34,984 | -0.08% | 64만 |
|---|
| 2026.04.01 | ₩34,396 | ₩34,897 | ₩34,396 | ₩34,690 | +0.85% | 72.8만 |
|---|
| 2026.03.31 | ₩34,663 | ₩35,038 | ₩34,009 | ₩34,450 | -0.62% | 90.4만 |
|---|
| 2026.03.30 | ₩34,476 | ₩34,757 | ₩34,076 | ₩34,223 | -0.74% | 86.2만 |
|---|
| 2026.03.27 | ₩34,276 | ₩34,557 | ₩34,156 | ₩34,196 | -0.23% | 38.3만 |
|---|
| 2026.03.26 | ₩34,236 | ₩34,480 | ₩34,223 | ₩34,263 | +0.08% | 47.9만 |
|---|
| 2026.03.25 | ₩34,637 | ₩34,637 | ₩34,143 | ₩34,223 | -1.20% | 50.1만 |
|---|
| 2026.03.24 | ₩34,396 | ₩34,797 | ₩33,795 | ₩34,423 | +0.08% | 51.1만 |
|---|
| 2026.03.23 | ₩34,730 | ₩35,184 | ₩34,370 | ₩34,597 | -0.38% | 69.9만 |
|---|
| 2026.03.20 | ₩34,971 | ₩34,971 | ₩33,775 | ₩34,062 | -2.60% | 165.7만 |
|---|
| 2026.03.19 | ₩35,211 | ₩35,251 | ₩34,610 | ₩34,957 | -0.72% | 72.4만 |
|---|
| 2026.03.18 | ₩35,158 | ₩35,412 | ₩34,957 | ₩35,051 | -0.30% | 95.5만 |
|---|
| 2026.03.17 | ₩36,253 | ₩36,253 | ₩35,585 | ₩35,799 | -1.25% | 66.1만 |
|---|
| 2026.03.16 | ₩35,772 | ₩36,440 | ₩35,558 | ₩35,679 | -0.26% | 70.6만 |
|---|
| 2026.03.13 | ₩35,999 | ₩36,160 | ₩35,405 | ₩35,425 | -1.60% | 80.6만 |
|---|
| 2026.03.12 | ₩35,331 | ₩35,732 | ₩35,132 | ₩35,679 | +0.98% | 82.1만 |
|---|
| 2026.03.11 | ₩35,852 | ₩36,146 | ₩35,545 | ₩35,786 | -0.19% | 70.6만 |
|---|
| 2026.03.10 | ₩35,545 | ₩36,667 | ₩35,465 | ₩36,226 | +1.92% | 86.4만 |
|---|
| 2026.03.09 | ₩36,026 | ₩36,273 | ₩35,251 | ₩35,959 | -0.19% | 136.6만 |
|---|
| 2026.03.06 | ₩37,108 | ₩37,308 | ₩36,534 | ₩36,574 | -1.44% | 64.4만 |
|---|
| 2026.03.05 | ₩37,522 | ₩37,662 | ₩36,881 | ₩37,442 | -0.21% | 54.4만 |
|---|
| 2026.03.04 | ₩37,990 | ₩38,263 | ₩37,522 | ₩37,896 | -0.25% | 69.1만 |
|---|
| 2026.03.03 | ₩37,001 | ₩37,963 | ₩37,001 | ₩37,869 | +2.35% | 65.1만 |
|---|
| 2026.03.02 | ₩36,761 | ₩37,776 | ₩36,614 | ₩37,696 | +2.54% | 84만 |
|---|
| 2026.02.27 | ₩37,348 | ₩38,083 | ₩37,028 | ₩37,148 | -0.54% | 171.5만 |
|---|
| 2026.02.26 | ₩37,616 | ₩37,776 | ₩37,181 | ₩37,669 | +0.14% | 75만 |
|---|
| 2026.02.25 | ₩37,843 | ₩37,843 | ₩36,761 | ₩37,575 | -0.71% | 94.7만 |
|---|
| 2026.02.24 | ₩37,161 | ₩37,308 | ₩36,654 | ₩36,908 | -0.68% | 100.6만 |
|---|
| 2026.02.23 | ₩36,520 | ₩37,402 | ₩36,353 | ₩37,095 | +1.57% | 93.1만 |
|---|
| 2026.02.20 | ₩35,866 | ₩36,494 | ₩35,385 | ₩36,400 | +1.49% | 79만 |
|---|
| 2026.02.19 | ₩35,612 | ₩35,959 | ₩35,351 | ₩35,705 | +0.26% | 57.2만 |
|---|
| 2026.02.18 | ₩36,053 | ₩36,133 | ₩35,425 | ₩35,612 | -1.22% | 109.6만 |
|---|
| 2026.02.17 | ₩35,705 | ₩36,200 | ₩35,345 | ₩36,160 | +1.27% | 151.9만 |
|---|
| 2026.02.13 | ₩34,116 | ₩35,024 | ₩33,875 | ₩34,997 | +2.58% | 115.9만 |
|---|
| 2026.02.12 | ₩34,062 | ₩34,116 | ₩33,368 | ₩33,875 | -0.55% | 254.2만 |
|---|
| 2026.02.11 | ₩34,196 | ₩34,396 | ₩33,929 | ₩34,143 | -0.16% | 271만 |
|---|
| 2026.02.10 | ₩34,049 | ₩34,770 | ₩34,049 | ₩34,370 | +0.94% | 44.2만 |
|---|
| 2026.02.09 | ₩34,076 | ₩34,744 | ₩33,488 | ₩34,276 | +0.59% | 93.5만 |
|---|
| 2026.02.06 | ₩34,183 | ₩34,744 | ₩33,728 | ₩33,755 | -1.25% | 111.2만 |
|---|
| 2026.02.05 | ₩33,288 | ₩33,962 | ₩32,874 | ₩33,875 | +1.77% | 73.5만 |
|---|
| 2026.02.04 | ₩32,874 | ₩33,288 | ₩32,620 | ₩33,034 | +0.49% | 64.1만 |
|---|
| 2026.02.03 | ₩32,366 | ₩32,780 | ₩31,518 | ₩32,660 | +0.91% | 69.5만 |
|---|
| 2026.02.02 | ₩32,847 | ₩32,900 | ₩32,206 | ₩32,459 | -1.18% | 64.1만 |
|---|
| 2026.01.30 | ₩31,872 | ₩32,553 | ₩31,858 | ₩32,393 | +1.63% | 69.9만 |
|---|
| 2026.01.29 | ₩31,765 | ₩32,192 | ₩31,391 | ₩32,032 | +0.84% | 53.9만 |
|---|
| 2026.01.28 | ₩31,805 | ₩32,096 | ₩31,324 | ₩31,471 | -1.05% | 40만 |
|---|
| 2026.01.27 | ₩31,765 | ₩31,845 | ₩31,538 | ₩31,792 | +0.08% | 48.1만 |
|---|
| 2026.01.26 | ₩32,099 | ₩32,206 | ₩31,778 | ₩31,832 | -0.83% | 52만 |
|---|
| 2026.01.23 | ₩31,992 | ₩32,272 | ₩31,818 | ₩32,072 | +0.25% | 82.2만 |
|---|
| 2026.01.22 | ₩32,500 | ₩33,020 | ₩32,059 | ₩32,085 | -1.27% | 82.1만 |
|---|
| 2026.01.21 | ₩33,061 | ₩33,087 | ₩32,406 | ₩32,606 | -1.37% | 107만 |
|---|
| 2026.01.20 | ₩33,101 | ₩33,207 | ₩32,540 | ₩32,753 | -1.05% | 74.9만 |
|---|
| 2026.01.16 | ₩32,126 | ₩32,914 | ₩31,959 | ₩32,820 | +2.16% | 79.3만 |
|---|
| 2026.01.15 | ₩32,085 | ₩32,346 | ₩31,925 | ₩32,032 | -0.17% | 50.7만 |
|---|
| 2026.01.14 | ₩32,232 | ₩32,366 | ₩31,785 | ₩32,059 | -0.54% | 61.9만 |
|---|
| 2026.01.13 | ₩32,126 | ₩32,613 | ₩31,751 | ₩32,246 | +0.37% | 79.7만 |
|---|
| 2026.01.12 | ₩31,244 | ₩32,313 | ₩31,244 | ₩32,126 | +2.82% | 87.4만 |
|---|
| 2026.01.09 | ₩31,297 | ₩31,431 | ₩30,950 | ₩31,391 | +0.30% | 62.7만 |
|---|
| 2026.01.08 | ₩31,057 | ₩31,751 | ₩30,903 | ₩31,351 | +0.95% | 90.2만 |
|---|
| 2026.01.07 | ₩31,217 | ₩31,324 | ₩30,970 | ₩31,164 | -0.17% | 43.6만 |
|---|
| 2026.01.06 | ₩30,843 | ₩31,204 | ₩30,716 | ₩31,070 | +0.74% | 56.3만 |
|---|
| 2026.01.05 | ₩30,683 | ₩31,124 | ₩30,643 | ₩30,990 | +1.00% | 59.7만 |
|---|
| 2026.01.02 | ₩30,830 | ₩31,057 | ₩30,509 | ₩30,897 | +0.22% | 59.3만 |
|---|
| 2025.12.31 | ₩31,204 | ₩31,204 | ₩30,763 | ₩31,003 | -0.64% | 46.1만 |
|---|
| 2025.12.30 | ₩30,977 | ₩31,324 | ₩30,857 | ₩31,124 | +0.47% | 50.3만 |
|---|
| 2025.12.29 | ₩31,110 | ₩31,284 | ₩30,850 | ₩31,070 | -0.13% | 30.3만 |
|---|
| 2025.12.26 | ₩31,150 | ₩31,190 | ₩30,683 | ₩31,003 | -0.47% | 32.6만 |
|---|
| 2025.12.24 | ₩30,897 | ₩31,177 | ₩30,656 | ₩31,057 | +0.52% | 25.2만 |
|---|
| 2025.12.23 | ₩30,790 | ₩30,977 | ₩30,643 | ₩30,897 | +0.35% | 40.7만 |
|---|
| 2025.12.22 | ₩30,830 | ₩31,137 | ₩30,703 | ₩30,897 | +0.22% | 42.2만 |
|---|
| 2025.12.19 | ₩31,030 | ₩31,538 | ₩30,376 | ₩31,297 | +0.86% | 135.2만 |
|---|
| 2025.12.18 | ₩31,097 | ₩31,110 | ₩30,723 | ₩30,990 | -0.34% | 64.2만 |
|---|
| 2025.12.17 | ₩30,696 | ₩31,117 | ₩30,589 | ₩31,003 | +1.00% | 72.2만 |
|---|
| 2025.12.16 | ₩30,776 | ₩31,244 | ₩30,449 | ₩30,776 | 0.00% | 96.4만 |
|---|
| 2025.12.15 | ₩30,523 | ₩31,137 | ₩30,523 | ₩30,857 | +1.09% | 139만 |
|---|
| 2025.12.12 | ₩30,336 | ₩30,870 | ₩29,828 | ₩30,589 | +0.84% | 125.9만 |
|---|
| 2025.12.11 | ₩30,790 | ₩31,044 | ₩29,921 | ₩30,322 | -1.52% | 244.1만 |
|---|
| 2025.12.10 | ₩30,763 | ₩31,765 | ₩30,376 | ₩30,523 | -0.78% | 150.3만 |
|---|
| 2025.12.09 | ₩31,578 | ₩31,725 | ₩30,402 | ₩30,830 | -2.37% | 106.4만 |
|---|
| 2025.12.08 | ₩31,177 | ₩31,938 | ₩30,603 | ₩30,736 | -1.41% | 63.5만 |
|---|
| 2025.12.05 | ₩31,524 | ₩32,059 | ₩30,830 | ₩31,190 | -1.06% | 49.1만 |
|---|
| 2025.12.04 | ₩31,738 | ₩32,019 | ₩31,511 | ₩31,591 | -0.46% | 66만 |
|---|
| 2025.12.03 | ₩31,337 | ₩32,045 | ₩31,150 | ₩31,538 | +0.64% | 134.9만 |
|---|
| 2025.12.02 | ₩32,059 | ₩32,246 | ₩31,231 | ₩31,284 | -2.42% | 76.4만 |
|---|
| 2025.12.01 | ₩31,698 | ₩32,085 | ₩31,551 | ₩31,858 | +0.51% | 42.3만 |
|---|
| 2025.11.28 | ₩32,059 | ₩32,239 | ₩31,484 | ₩31,979 | -0.25% | 23.5만 |
|---|
| 2025.11.26 | ₩31,845 | ₩32,353 | ₩31,845 | ₩31,952 | +0.34% | 67.8만 |
|---|
| 2025.11.25 | ₩31,631 | ₩32,179 | ₩31,511 | ₩31,965 | +1.06% | 85만 |
|---|
| 2025.11.24 | ₩31,003 | ₩31,484 | ₩30,743 | ₩31,364 | +1.16% | 48.5만 |
|---|
| 2025.11.21 | ₩31,271 | ₩31,698 | ₩31,117 | ₩31,244 | -0.09% | 90.1만 |
|---|
| 2025.11.20 | ₩31,257 | ₩31,685 | ₩30,883 | ₩31,003 | -0.81% | 37.5만 |
|---|
| 2025.11.19 | ₩31,631 | ₩31,738 | ₩30,930 | ₩31,044 | -1.86% | 42만 |
|---|
| 2025.11.18 | ₩30,857 | ₩31,264 | ₩30,469 | ₩31,137 | +0.91% | 36.7만 |
|---|
| 2025.11.17 | ₩31,057 | ₩31,070 | ₩30,643 | ₩30,883 | -0.56% | 93.5만 |
|---|
| 2025.11.14 | ₩31,030 | ₩31,130 | ₩30,776 | ₩31,057 | +0.09% | 36.6만 |
|---|
| 2025.11.13 | ₩30,776 | ₩31,217 | ₩30,776 | ₩30,990 | +0.69% | 50.4만 |
|---|
| 2025.11.12 | ₩30,910 | ₩31,725 | ₩30,162 | ₩30,990 | +0.26% | 82.6만 |
|---|
| 2025.11.11 | ₩31,551 | ₩32,020 | ₩31,017 | ₩31,044 | -1.61% | 78.7만 |
|---|
| 2025.11.10 | ₩30,723 | ₩31,618 | ₩30,469 | ₩31,391 | +2.17% | 115.8만 |
|---|
| 2025.11.07 | ₩30,830 | ₩32,059 | ₩30,416 | ₩30,816 | -0.04% | 79.4만 |
|---|
| 2025.11.06 | ₩30,509 | ₩31,164 | ₩30,396 | ₩30,723 | +0.70% | 87.2만 |
|---|
| 2025.11.05 | ₩30,857 | ₩31,257 | ₩29,801 | ₩30,670 | -0.61% | 74.7만 |
|---|
| 2025.11.04 | ₩31,150 | ₩31,197 | ₩30,723 | ₩30,977 | -0.56% | 94.8만 |
|---|
| 2025.11.03 | ₩30,509 | ₩31,190 | ₩29,781 | ₩31,177 | +2.19% | 107.7만 |
|---|
| 2025.10.31 | ₩31,337 | ₩31,618 | ₩30,776 | ₩30,803 | -1.71% | 93.3만 |
|---|
| 2025.10.30 | ₩31,751 | ₩32,000 | ₩30,736 | ₩31,524 | -0.72% | 95.4만 |
|---|
| 2025.10.29 | ₩32,246 | ₩32,393 | ₩31,685 | ₩31,832 | -1.28% | 87.2만 |
|---|
| 2025.10.28 | ₩33,354 | ₩33,395 | ₩32,052 | ₩32,419 | -2.80% | 114.3만 |
|---|
| 2025.10.27 | ₩32,753 | ₩33,154 | ₩32,593 | ₩33,061 | +0.94% | 125.1만 |
|---|
| 2025.10.24 | ₩32,660 | ₩32,860 | ₩31,898 | ₩32,740 | +0.25% | 72.8만 |
|---|
| 2025.10.23 | ₩32,540 | ₩32,727 | ₩31,898 | ₩32,353 | -0.57% | 75.7만 |
|---|
| 2025.10.22 | ₩32,433 | ₩32,780 | ₩32,072 | ₩32,593 | +0.49% | 87.7만 |
|---|
| 2025.10.21 | ₩31,391 | ₩32,366 | ₩31,224 | ₩32,366 | +3.11% | 97.1만 |
|---|
| 2025.10.20 | ₩31,498 | ₩31,698 | ₩31,057 | ₩31,364 | -0.42% | 30.2만 |
|---|
| 2025.10.17 | ₩30,389 | ₩31,571 | ₩30,389 | ₩31,418 | +3.38% | 58.5만 |
|---|
| 2025.10.16 | ₩30,456 | ₩30,710 | ₩30,202 | ₩30,549 | +0.31% | 39.6만 |
|---|
| 2025.10.15 | ₩30,629 | ₩31,137 | ₩30,382 | ₩30,456 | -0.57% | 49.6만 |
|---|
| 2025.10.14 | ₩30,095 | ₩30,629 | ₩30,095 | ₩30,576 | +1.60% | 31.4만 |
|---|
| 2025.10.13 | ₩29,801 | ₩30,309 | ₩29,721 | ₩30,149 | +1.17% | 33.9만 |
|---|
| 2025.10.10 | ₩30,095 | ₩30,476 | ₩29,775 | ₩29,868 | -0.75% | 63.8만 |
|---|