시장 데이터를 불러오는 중
전체 종목
UDR 과거 주가
UDR, Inc. Common Stock · UDR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UDR, Inc. Common Stock · UDR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,296 | ₩45,993 | ₩45,068 | ₩45,752 | +1.01% | 429만 |
| 2026.10.08 | ₩44,773 | ₩45,188 | ₩44,437 | ₩45,014 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,564 | ₩45,564 | ₩44,679 | ₩44,679 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,457 | ₩45,993 | ₩45,309 | ₩45,470 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,531 | ₩45,403 | ₩44,384 | ₩45,376 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,403 | ₩45,510 | ₩44,545 | ₩44,612 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,947 | ₩45,215 | ₩44,545 | ₩45,162 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,778 | ₩45,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,987 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,376 | ₩45,792 | ₩45,054 | ₩45,524 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,524 | ₩45,591 | ₩44,974 | ₩45,363 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩45,027 | ₩45,510 | ₩44,719 | ₩45,376 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,416 | ₩45,617 | ₩44,786 | ₩44,987 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,524 | ₩45,725 | ₩45,094 | ₩45,309 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,671 | ₩46,154 | ₩45,349 | ₩45,725 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,550 | ₩45,604 | ₩45,162 | ₩45,443 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,792 | ₩45,899 | ₩45,416 | ₩45,457 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,368 | ₩46,529 | ₩45,832 | ₩45,872 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,811 | ₩47,119 | ₩46,020 | ₩46,127 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩47,133 | ₩47,267 | ₩46,730 | ₩46,811 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,200 | ₩47,521 | ₩46,757 | ₩47,428 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,347 | ₩47,535 | ₩46,932 | ₩47,092 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,682 | ₩47,803 | ₩46,704 | ₩47,119 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,541 | ₩48,621 | ₩47,374 | ₩47,468 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,608 | ₩48,956 | ₩48,286 | ₩48,420 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,447 | ₩49,171 | ₩48,447 | ₩48,782 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,372 | ₩49,560 | ₩48,715 | ₩48,769 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,627 | ₩49,814 | ₩48,769 | ₩49,064 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,479 | ₩49,855 | ₩49,131 | ₩49,439 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,573 | ₩49,694 | ₩49,238 | ₩49,546 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,949 | ₩50,016 | ₩49,640 | ₩49,774 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,592 | ₩50,766 | ₩49,721 | ₩49,721 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,303 | ₩51,316 | ₩50,847 | ₩50,860 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,450 | ₩51,558 | ₩51,008 | ₩51,182 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,901 | ₩51,745 | ₩50,793 | ₩51,477 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,673 | ₩50,860 | ₩50,337 | ₩50,646 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,364 | ₩50,914 | ₩50,136 | ₩50,539 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩50,109 | ₩50,686 | ₩49,814 | ₩50,297 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,445 | ₩50,458 | ₩49,734 | ₩49,734 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,592 | ₩50,592 | ₩49,734 | ₩49,935 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,874 | ₩51,182 | ₩50,699 | ₩50,874 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩50,176 | ₩51,048 | ₩50,123 | ₩50,874 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,989 | ₩50,324 | ₩49,667 | ₩49,922 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,311 | ₩50,512 | ₩49,962 | ₩50,016 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,356 | ₩51,356 | ₩50,284 | ₩50,498 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩51,061 | ₩51,772 | ₩50,740 | ₩51,504 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩52,067 | ₩52,121 | ₩50,901 | ₩51,142 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,839 | ₩52,094 | ₩51,397 | ₩51,651 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩51,115 | ₩51,786 | ₩51,061 | ₩51,692 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,343 | ₩51,987 | ₩51,088 | ₩51,879 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩51,035 | ₩51,222 | ₩50,471 | ₩51,169 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,818 | ₩52,939 | ₩51,021 | ₩51,356 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,604 | ₩53,301 | ₩52,094 | ₩53,261 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,598 | ₩53,274 | ₩51,598 | ₩52,295 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,845 | ₩53,153 | ₩52,523 | ₩52,657 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,644 | ₩53,328 | ₩52,644 | ₩53,086 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,952 | ₩53,515 | ₩52,711 | ₩52,939 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩53,140 | ₩53,220 | ₩52,657 | ₩53,019 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,609 | ₩53,810 | ₩52,831 | ₩53,059 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,314 | ₩53,582 | ₩53,006 | ₩53,287 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,521 | ₩54,736 | ₩52,885 | ₩53,314 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,966 | ₩54,575 | ₩52,966 | ₩54,400 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,985 | ₩53,998 | ₩52,845 | ₩52,912 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,306 | ₩54,306 | ₩53,435 | ₩53,596 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,489 | ₩54,253 | ₩53,381 | ₩53,877 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,489 | ₩53,757 | ₩53,059 | ₩53,274 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,582 | ₩53,743 | ₩52,979 | ₩53,220 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,937 | ₩55,098 | ₩53,395 | ₩53,408 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,393 | ₩56,318 | ₩55,258 | ₩55,299 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,896 | ₩55,017 | ₩54,534 | ₩54,923 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,722 | ₩55,138 | ₩54,186 | ₩55,098 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,716 | ₩55,098 | ₩53,716 | ₩54,467 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩53,194 | ₩54,011 | ₩53,059 | ₩53,529 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,395 | ₩53,851 | ₩53,328 | ₩53,810 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,738 | ₩53,676 | ₩52,738 | ₩53,609 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,651 | ₩52,657 | ₩51,651 | ₩52,429 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,839 | ₩51,933 | ₩51,209 | ₩51,477 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,887 | ₩51,558 | ₩50,766 | ₩51,330 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,337 | ₩50,606 | ₩49,801 | ₩50,606 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,209 | ₩51,209 | ₩50,136 | ₩50,364 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,665 | ₩51,933 | ₩50,203 | ₩50,485 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,638 | ₩52,483 | ₩51,424 | ₩51,772 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,711 | ₩52,858 | ₩52,094 | ₩52,161 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,563 | ₩53,019 | ₩52,550 | ₩52,831 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,697 | ₩53,100 | ₩52,134 | ₩52,443 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,885 | ₩53,261 | ₩52,644 | ₩52,724 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩52,000 | ₩52,791 | ₩51,115 | ₩52,791 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,657 | ₩52,764 | ₩51,732 | ₩51,772 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,920 | ₩52,939 | ₩51,893 | ₩52,563 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,834 | ₩52,174 | ₩50,404 | ₩52,161 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,466 | ₩50,539 | ₩49,131 | ₩50,431 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩49,144 | ₩49,426 | ₩48,822 | ₩49,399 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,613 | ₩50,163 | ₩49,077 | ₩49,077 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,539 | ₩50,659 | ₩49,372 | ₩49,479 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,847 | ₩51,061 | ₩50,284 | ₩50,793 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩51,182 | ₩51,544 | ₩50,954 | ₩50,994 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,968 | ₩51,504 | ₩50,887 | ₩50,994 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,485 | ₩51,276 | ₩50,136 | ₩50,968 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,632 | ₩50,632 | ₩49,680 | ₩50,297 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩50,002 | ₩50,860 | ₩49,855 | ₩50,726 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩50,109 | ₩50,525 | ₩49,881 | ₩50,150 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,613 | ₩50,418 | ₩49,613 | ₩50,230 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩50,096 | ₩50,297 | ₩49,372 | ₩49,506 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,498 | ₩50,686 | ₩49,734 | ₩50,069 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,828 | ₩50,632 | ₩49,546 | ₩50,364 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,989 | ₩50,217 | ₩49,546 | ₩50,109 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,613 | ₩49,989 | ₩49,399 | ₩49,814 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,600 | ₩49,895 | ₩49,372 | ₩49,493 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,412 | ₩50,029 | ₩49,412 | ₩49,519 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,694 | ₩50,351 | ₩49,654 | ₩49,667 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩49,117 | ₩50,136 | ₩48,903 | ₩49,533 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,514 | ₩49,399 | ₩48,514 | ₩48,755 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,956 | ₩49,372 | ₩48,152 | ₩48,795 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,399 | ₩49,426 | ₩47,951 | ₩48,728 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,326 | ₩48,929 | ₩48,165 | ₩48,487 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,623 | ₩48,634 | ₩46,623 | ₩48,554 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,569 | ₩46,838 | ₩46,221 | ₩46,315 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,797 | ₩46,958 | ₩46,449 | ₩46,623 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,355 | ₩46,945 | ₩46,328 | ₩46,811 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩47,025 | ₩47,186 | ₩45,953 | ₩46,274 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,897 | ₩48,058 | ₩46,905 | ₩46,905 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩47,092 | ₩48,018 | ₩46,878 | ₩47,991 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,953 | ₩47,401 | ₩45,872 | ₩47,307 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,663 | ₩47,066 | ₩45,550 | ₩45,926 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,476 | ₩46,918 | ₩46,462 | ₩46,744 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,596 | ₩47,226 | ₩46,409 | ₩47,092 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,945 | ₩47,052 | ₩46,261 | ₩46,596 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,851 | ₩47,535 | ₩46,784 | ₩47,079 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,677 | ₩47,294 | ₩46,677 | ₩46,744 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩47,173 | ₩47,320 | ₩46,797 | ₩46,958 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,596 | ₩47,240 | ₩46,449 | ₩46,543 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,234 | ₩46,932 | ₩46,167 | ₩46,637 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,684 | ₩46,583 | ₩45,591 | ₩46,449 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩45,094 | ₩45,953 | ₩45,094 | ₩45,912 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,604 | ₩45,792 | ₩44,960 | ₩45,296 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,389 | ₩45,979 | ₩44,893 | ₩45,135 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,617 | ₩45,698 | ₩44,947 | ₩45,027 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,416 | ₩46,033 | ₩45,416 | ₩45,684 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩46,006 | ₩46,194 | ₩45,363 | ₩45,497 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,617 | ₩46,288 | ₩45,457 | ₩45,738 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,596 | ₩46,797 | ₩45,926 | ₩45,939 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,200 | ₩47,267 | ₩45,510 | ₩45,738 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,709 | ₩47,709 | ₩47,025 | ₩47,253 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,736 | ₩47,843 | ₩47,066 | ₩47,387 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩48,138 | ₩48,339 | ₩47,857 | ₩48,018 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,910 | ₩48,339 | ₩47,682 | ₩47,776 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩49,010 | ₩49,104 | ₩47,307 | ₩47,481 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,937 | ₩49,010 | ₩47,843 | ₩48,326 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,841 | ₩49,841 | ₩47,803 | ₩48,353 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,613 | ₩50,096 | ₩48,836 | ₩49,318 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,493 | ₩50,123 | ₩48,889 | ₩49,895 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,466 | ₩50,109 | ₩49,385 | ₩49,949 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩50,016 | ₩50,632 | ₩49,868 | ₩50,512 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩50,016 | ₩50,740 | ₩49,788 | ₩50,619 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,613 | ₩50,579 | ₩48,983 | ₩50,230 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,244 | ₩50,632 | ₩49,922 | ₩50,217 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,740 | ₩50,954 | ₩49,667 | ₩50,284 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,659 | ₩51,397 | ₩50,512 | ₩51,075 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,324 | ₩50,579 | ₩50,150 | ₩50,512 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,962 | ₩50,471 | ₩49,788 | ₩50,337 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩50,136 | ₩50,740 | ₩49,493 | ₩50,109 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,740 | ₩50,766 | ₩49,667 | ₩49,841 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,981 | ₩51,491 | ₩50,230 | ₩50,592 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩51,048 | ₩51,410 | ₩50,834 | ₩51,289 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,356 | ₩51,812 | ₩50,458 | ₩50,954 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,397 | ₩51,759 | ₩50,780 | ₩51,075 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,864 | ₩53,864 | ₩50,713 | ₩51,182 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,636 | ₩53,851 | ₩52,174 | ₩53,328 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,289 | ₩53,140 | ₩50,606 | ₩52,805 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,431 | ₩51,008 | ₩49,949 | ₩50,619 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,895 | ₩50,659 | ₩49,801 | ₩50,351 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,378 | ₩50,539 | ₩49,439 | ₩49,788 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,332 | ₩50,874 | ₩49,184 | ₩50,431 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩49,117 | ₩49,774 | ₩48,581 | ₩49,117 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,935 | ₩50,069 | ₩49,238 | ₩49,278 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,560 | ₩49,828 | ₩48,983 | ₩49,814 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩49,131 | ₩49,788 | ₩48,836 | ₩49,493 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,761 | ₩50,042 | ₩48,594 | ₩48,849 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,627 | ₩49,949 | ₩49,372 | ₩49,747 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,686 | ₩50,726 | ₩49,332 | ₩49,613 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,337 | ₩50,646 | ₩50,016 | ₩50,579 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,512 | ₩51,088 | ₩49,975 | ₩50,351 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,632 | ₩50,753 | ₩49,855 | ₩50,512 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,592 | ₩50,753 | ₩49,493 | ₩49,828 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,560 | ₩50,606 | ₩49,305 | ₩50,471 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,278 | ₩49,975 | ₩49,171 | ₩49,721 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,380 | ₩49,251 | ₩48,299 | ₩49,251 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,541 | ₩48,755 | ₩47,454 | ₩48,447 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,313 | ₩49,144 | ₩48,313 | ₩48,541 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩50,002 | ₩50,190 | ₩48,876 | ₩49,372 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩49,064 | ₩50,311 | ₩48,970 | ₩50,042 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩50,069 | ₩50,297 | ₩49,010 | ₩49,372 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,205 | ₩49,868 | ₩48,152 | ₩49,761 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,970 | ₩49,251 | ₩48,339 | ₩48,433 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩49,037 | ₩49,399 | ₩48,675 | ₩49,198 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,586 | ₩49,680 | ₩49,184 | ₩49,184 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩49,157 | ₩49,667 | ₩49,157 | ₩49,600 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩49,184 | ₩49,332 | ₩48,916 | ₩49,157 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,755 | ₩49,010 | ₩48,581 | ₩48,956 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,822 | ₩49,077 | ₩48,366 | ₩48,849 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,474 | ₩48,474 | ₩47,696 | ₩48,339 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,589 | ₩48,594 | ₩47,401 | ₩48,420 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,460 | ₩48,460 | ₩47,790 | ₩47,803 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,541 | ₩48,889 | ₩48,366 | ₩48,433 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,709 | ₩49,023 | ₩47,629 | ₩48,822 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩48,152 | ₩48,339 | ₩47,213 | ₩47,548 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,964 | ₩48,071 | ₩47,642 | ₩47,991 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,977 | ₩48,165 | ₩47,495 | ₩47,642 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,454 | ₩47,897 | ₩47,240 | ₩47,763 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,864 | ₩47,508 | ₩46,864 | ₩47,226 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩47,052 | ₩47,347 | ₩46,610 | ₩46,797 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩47,066 | ₩47,280 | ₩46,476 | ₩46,784 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,985 | ₩47,441 | ₩46,811 | ₩47,200 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,763 | ₩48,246 | ₩47,119 | ₩47,226 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,688 | ₩48,970 | ₩47,723 | ₩47,937 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,433 | ₩48,701 | ₩48,111 | ₩48,661 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,286 | ₩49,037 | ₩48,205 | ₩48,393 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,286 | ₩49,010 | ₩48,286 | ₩48,836 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩48,125 | ₩48,688 | ₩48,111 | ₩48,393 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩48,058 | ₩48,581 | ₩47,790 | ₩48,380 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,709 | ₩48,125 | ₩47,307 | ₩47,776 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,757 | ₩47,857 | ₩46,502 | ₩47,723 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,623 | ₩47,200 | ₩46,462 | ₩46,502 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,301 | ₩46,435 | ₩45,872 | ₩46,328 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,382 | ₩46,569 | ₩46,073 | ₩46,221 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,569 | ₩46,744 | ₩45,926 | ₩46,234 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,717 | ₩46,784 | ₩46,047 | ₩46,502 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,637 | ₩46,744 | ₩46,047 | ₩46,288 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,717 | ₩47,200 | ₩46,556 | ₩46,730 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,489 | ₩47,106 | ₩46,355 | ₩47,012 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,979 | ₩46,476 | ₩45,617 | ₩46,355 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,631 | ₩46,261 | ₩45,376 | ₩46,221 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,926 | ₩46,261 | ₩45,242 | ₩45,282 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,207 | ₩46,301 | ₩45,604 | ₩46,087 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,202 | ₩46,047 | ₩44,934 | ₩45,953 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,531 | ₩45,376 | ₩44,169 | ₩45,309 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,786 | ₩46,047 | ₩44,786 | ₩45,175 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,845 | ₩45,845 | ₩44,813 | ₩45,094 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,395 | ₩46,489 | ₩44,947 | ₩45,001 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩48,138 | ₩48,179 | ₩46,864 | ₩46,985 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,366 | ₩48,500 | ₩47,951 | ₩48,286 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,688 | ₩48,956 | ₩48,447 | ₩48,594 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩49,050 | ₩49,157 | ₩48,406 | ₩48,688 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩49,171 | ₩49,667 | ₩48,728 | ₩49,077 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,675 | ₩49,452 | ₩48,500 | ₩49,064 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,608 | ₩49,131 | ₩48,393 | ₩48,621 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,843 | ₩48,500 | ₩47,763 | ₩48,393 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,675 | ₩48,728 | ₩48,018 | ₩48,152 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,782 | ₩49,359 | ₩48,353 | ₩48,567 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,433 | ₩48,862 | ₩48,286 | ₩48,755 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,709 | ₩48,567 | ₩47,562 | ₩48,474 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩48,004 | ₩48,179 | ₩47,213 | ₩47,884 | -0.25% | 333.2만 |
|---|