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 | ₩45,119 | ₩45,813 | ₩44,892 | ₩45,573 | +1.01% | 429만 |
| 2026.10.08 | ₩44,598 | ₩45,012 | ₩44,264 | ₩44,838 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,386 | ₩45,386 | ₩44,504 | ₩44,504 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,279 | ₩45,813 | ₩45,132 | ₩45,292 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,357 | ₩45,225 | ₩44,210 | ₩45,199 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,225 | ₩45,332 | ₩44,371 | ₩44,437 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,771 | ₩45,038 | ₩44,371 | ₩44,985 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,599 | ₩45,773 | ₩44,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,811 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,199 | ₩45,613 | ₩44,878 | ₩45,346 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,346 | ₩45,412 | ₩44,798 | ₩45,185 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,851 | ₩45,332 | ₩44,544 | ₩45,199 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,239 | ₩45,439 | ₩44,611 | ₩44,811 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,346 | ₩45,546 | ₩44,918 | ₩45,132 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,493 | ₩45,973 | ₩45,172 | ₩45,546 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,372 | ₩45,426 | ₩44,985 | ₩45,266 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,613 | ₩45,720 | ₩45,239 | ₩45,279 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,187 | ₩46,347 | ₩45,653 | ₩45,693 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,628 | ₩46,935 | ₩45,840 | ₩45,947 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩46,948 | ₩47,082 | ₩46,548 | ₩46,628 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,015 | ₩47,336 | ₩46,574 | ₩47,242 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,162 | ₩47,349 | ₩46,748 | ₩46,908 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,496 | ₩47,616 | ₩46,521 | ₩46,935 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,351 | ₩48,431 | ₩47,189 | ₩47,282 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,418 | ₩48,765 | ₩48,097 | ₩48,231 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,257 | ₩48,979 | ₩48,257 | ₩48,591 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,179 | ₩49,366 | ₩48,525 | ₩48,578 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,433 | ₩49,620 | ₩48,578 | ₩48,872 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,286 | ₩49,660 | ₩48,939 | ₩49,246 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,379 | ₩49,500 | ₩49,045 | ₩49,353 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,753 | ₩49,820 | ₩49,446 | ₩49,580 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,394 | ₩50,568 | ₩49,526 | ₩49,526 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,102 | ₩51,116 | ₩50,648 | ₩50,662 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,249 | ₩51,356 | ₩50,809 | ₩50,982 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,702 | ₩51,543 | ₩50,595 | ₩51,276 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,475 | ₩50,662 | ₩50,141 | ₩50,448 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,167 | ₩50,715 | ₩49,940 | ₩50,341 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,914 | ₩50,488 | ₩49,620 | ₩50,101 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,248 | ₩50,261 | ₩49,540 | ₩49,540 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,394 | ₩50,394 | ₩49,540 | ₩49,740 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,675 | ₩50,982 | ₩50,501 | ₩50,675 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩49,980 | ₩50,849 | ₩49,927 | ₩50,675 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,793 | ₩50,127 | ₩49,473 | ₩49,727 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,114 | ₩50,314 | ₩49,767 | ₩49,820 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,156 | ₩51,156 | ₩50,087 | ₩50,301 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,862 | ₩51,570 | ₩50,541 | ₩51,303 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,864 | ₩51,917 | ₩50,702 | ₩50,942 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,637 | ₩51,890 | ₩51,196 | ₩51,450 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,915 | ₩51,583 | ₩50,862 | ₩51,490 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,142 | ₩51,784 | ₩50,889 | ₩51,677 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,835 | ₩51,022 | ₩50,274 | ₩50,969 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,612 | ₩52,732 | ₩50,822 | ₩51,156 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,398 | ₩53,092 | ₩51,890 | ₩53,052 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,396 | ₩53,066 | ₩51,396 | ₩52,091 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,638 | ₩52,946 | ₩52,318 | ₩52,451 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,438 | ₩53,119 | ₩52,438 | ₩52,879 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,745 | ₩53,306 | ₩52,505 | ₩52,732 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,932 | ₩53,012 | ₩52,451 | ₩52,812 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,400 | ₩53,600 | ₩52,625 | ₩52,852 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,106 | ₩53,373 | ₩52,799 | ₩53,079 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,308 | ₩54,522 | ₩52,678 | ₩53,106 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,759 | ₩54,361 | ₩52,759 | ₩54,188 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,774 | ₩53,787 | ₩52,638 | ₩52,705 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,094 | ₩54,094 | ₩53,226 | ₩53,386 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,279 | ₩54,041 | ₩53,173 | ₩53,667 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,279 | ₩53,547 | ₩52,852 | ₩53,066 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,373 | ₩53,533 | ₩52,772 | ₩53,012 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,722 | ₩54,882 | ₩53,186 | ₩53,199 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,176 | ₩56,098 | ₩55,043 | ₩55,083 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,682 | ₩54,802 | ₩54,321 | ₩54,709 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,508 | ₩54,922 | ₩53,974 | ₩54,882 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,507 | ₩54,882 | ₩53,507 | ₩54,255 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩52,986 | ₩53,800 | ₩52,852 | ₩53,320 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,186 | ₩53,640 | ₩53,119 | ₩53,600 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,532 | ₩53,466 | ₩52,532 | ₩53,400 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,450 | ₩52,451 | ₩51,450 | ₩52,224 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,637 | ₩51,730 | ₩51,009 | ₩51,276 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,688 | ₩51,356 | ₩50,568 | ₩51,129 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,141 | ₩50,408 | ₩49,606 | ₩50,408 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,009 | ₩51,009 | ₩49,940 | ₩50,167 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,463 | ₩51,730 | ₩50,007 | ₩50,288 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,436 | ₩52,278 | ₩51,223 | ₩51,570 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,505 | ₩52,652 | ₩51,890 | ₩51,957 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,358 | ₩52,812 | ₩52,345 | ₩52,625 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,491 | ₩52,892 | ₩51,930 | ₩52,238 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,678 | ₩53,052 | ₩52,438 | ₩52,518 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,797 | ₩52,585 | ₩50,915 | ₩52,585 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,451 | ₩52,558 | ₩51,530 | ₩51,570 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,717 | ₩52,732 | ₩51,690 | ₩52,358 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,635 | ₩51,971 | ₩50,207 | ₩51,957 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,272 | ₩50,341 | ₩48,939 | ₩50,234 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩48,952 | ₩49,232 | ₩48,631 | ₩49,206 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,419 | ₩49,967 | ₩48,885 | ₩48,885 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,341 | ₩50,461 | ₩49,179 | ₩49,286 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,648 | ₩50,862 | ₩50,087 | ₩50,595 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩50,982 | ₩51,343 | ₩50,755 | ₩50,795 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,768 | ₩51,303 | ₩50,688 | ₩50,795 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,288 | ₩51,076 | ₩49,940 | ₩50,768 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,435 | ₩50,435 | ₩49,486 | ₩50,101 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,807 | ₩50,662 | ₩49,660 | ₩50,528 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,914 | ₩50,328 | ₩49,687 | ₩49,954 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,419 | ₩50,221 | ₩49,419 | ₩50,034 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,900 | ₩50,101 | ₩49,179 | ₩49,313 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,301 | ₩50,488 | ₩49,540 | ₩49,874 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,633 | ₩50,435 | ₩49,353 | ₩50,167 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,793 | ₩50,020 | ₩49,353 | ₩49,914 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,419 | ₩49,793 | ₩49,206 | ₩49,620 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,406 | ₩49,700 | ₩49,179 | ₩49,299 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,219 | ₩49,833 | ₩49,219 | ₩49,326 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,500 | ₩50,154 | ₩49,459 | ₩49,473 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,925 | ₩49,940 | ₩48,712 | ₩49,339 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,324 | ₩49,206 | ₩48,324 | ₩48,565 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,765 | ₩49,179 | ₩47,964 | ₩48,605 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,206 | ₩49,232 | ₩47,763 | ₩48,538 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,137 | ₩48,738 | ₩47,977 | ₩48,297 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,441 | ₩48,444 | ₩46,441 | ₩48,364 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,387 | ₩46,655 | ₩46,040 | ₩46,134 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,615 | ₩46,775 | ₩46,267 | ₩46,441 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,174 | ₩46,761 | ₩46,147 | ₩46,628 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,842 | ₩47,002 | ₩45,773 | ₩46,094 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,710 | ₩47,870 | ₩46,721 | ₩46,721 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,908 | ₩47,830 | ₩46,695 | ₩47,803 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,773 | ₩47,216 | ₩45,693 | ₩47,122 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,481 | ₩46,882 | ₩45,372 | ₩45,746 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,294 | ₩46,735 | ₩46,281 | ₩46,561 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,414 | ₩47,042 | ₩46,227 | ₩46,908 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,761 | ₩46,868 | ₩46,080 | ₩46,414 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,668 | ₩47,349 | ₩46,601 | ₩46,895 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,494 | ₩47,109 | ₩46,494 | ₩46,561 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩46,989 | ₩47,135 | ₩46,615 | ₩46,775 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,414 | ₩47,055 | ₩46,267 | ₩46,361 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,054 | ₩46,748 | ₩45,987 | ₩46,454 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,506 | ₩46,401 | ₩45,412 | ₩46,267 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,918 | ₩45,773 | ₩44,918 | ₩45,733 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,426 | ₩45,613 | ₩44,785 | ₩45,119 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,212 | ₩45,800 | ₩44,718 | ₩44,958 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,439 | ₩45,519 | ₩44,771 | ₩44,851 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,239 | ₩45,853 | ₩45,239 | ₩45,506 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,826 | ₩46,013 | ₩45,185 | ₩45,319 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,439 | ₩46,107 | ₩45,279 | ₩45,559 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,414 | ₩46,615 | ₩45,746 | ₩45,760 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,015 | ₩47,082 | ₩45,332 | ₩45,559 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,523 | ₩47,523 | ₩46,842 | ₩47,069 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,549 | ₩47,656 | ₩46,882 | ₩47,202 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩47,950 | ₩48,151 | ₩47,670 | ₩47,830 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,723 | ₩48,151 | ₩47,496 | ₩47,590 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,818 | ₩48,912 | ₩47,122 | ₩47,296 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,750 | ₩48,818 | ₩47,656 | ₩48,137 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,646 | ₩49,646 | ₩47,616 | ₩48,164 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,419 | ₩49,900 | ₩48,645 | ₩49,126 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,299 | ₩49,927 | ₩48,698 | ₩49,700 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,272 | ₩49,914 | ₩49,192 | ₩49,753 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,820 | ₩50,435 | ₩49,673 | ₩50,314 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,820 | ₩50,541 | ₩49,593 | ₩50,421 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,419 | ₩50,381 | ₩48,792 | ₩50,034 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,047 | ₩50,435 | ₩49,727 | ₩50,020 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,541 | ₩50,755 | ₩49,473 | ₩50,087 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,461 | ₩51,196 | ₩50,314 | ₩50,875 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,127 | ₩50,381 | ₩49,954 | ₩50,314 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,767 | ₩50,274 | ₩49,593 | ₩50,141 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,940 | ₩50,541 | ₩49,299 | ₩49,914 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,541 | ₩50,568 | ₩49,473 | ₩49,646 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,782 | ₩51,289 | ₩50,034 | ₩50,394 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,849 | ₩51,209 | ₩50,635 | ₩51,089 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,156 | ₩51,610 | ₩50,261 | ₩50,755 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,196 | ₩51,556 | ₩50,581 | ₩50,875 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,653 | ₩53,653 | ₩50,515 | ₩50,982 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,426 | ₩53,640 | ₩51,971 | ₩53,119 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,089 | ₩52,932 | ₩50,408 | ₩52,598 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,234 | ₩50,809 | ₩49,753 | ₩50,421 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,700 | ₩50,461 | ₩49,606 | ₩50,154 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,181 | ₩50,341 | ₩49,246 | ₩49,593 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,139 | ₩50,675 | ₩48,992 | ₩50,234 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,925 | ₩49,580 | ₩48,391 | ₩48,925 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,740 | ₩49,874 | ₩49,045 | ₩49,086 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,366 | ₩49,633 | ₩48,792 | ₩49,620 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,939 | ₩49,593 | ₩48,645 | ₩49,299 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,566 | ₩49,847 | ₩48,404 | ₩48,658 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,433 | ₩49,753 | ₩49,179 | ₩49,553 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,488 | ₩50,528 | ₩49,139 | ₩49,419 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,141 | ₩50,448 | ₩49,820 | ₩50,381 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,314 | ₩50,889 | ₩49,780 | ₩50,154 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,435 | ₩50,555 | ₩49,660 | ₩50,314 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,394 | ₩50,555 | ₩49,299 | ₩49,633 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,366 | ₩50,408 | ₩49,112 | ₩50,274 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,086 | ₩49,780 | ₩48,979 | ₩49,526 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,191 | ₩49,059 | ₩48,110 | ₩49,059 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,351 | ₩48,565 | ₩47,269 | ₩48,257 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,124 | ₩48,952 | ₩48,124 | ₩48,351 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,807 | ₩49,994 | ₩48,685 | ₩49,179 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,872 | ₩50,114 | ₩48,778 | ₩49,847 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,874 | ₩50,101 | ₩48,818 | ₩49,179 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,017 | ₩49,673 | ₩47,964 | ₩49,566 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,778 | ₩49,059 | ₩48,151 | ₩48,244 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,845 | ₩49,206 | ₩48,484 | ₩49,005 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,393 | ₩49,486 | ₩48,992 | ₩48,992 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩48,965 | ₩49,473 | ₩48,965 | ₩49,406 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩48,992 | ₩49,139 | ₩48,725 | ₩48,965 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,565 | ₩48,818 | ₩48,391 | ₩48,765 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,631 | ₩48,885 | ₩48,177 | ₩48,658 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,284 | ₩48,284 | ₩47,509 | ₩48,151 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,403 | ₩48,404 | ₩47,216 | ₩48,231 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,271 | ₩48,271 | ₩47,603 | ₩47,616 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,351 | ₩48,698 | ₩48,177 | ₩48,244 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,523 | ₩48,832 | ₩47,443 | ₩48,631 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩47,964 | ₩48,151 | ₩47,029 | ₩47,363 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,777 | ₩47,883 | ₩47,456 | ₩47,803 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,790 | ₩47,977 | ₩47,309 | ₩47,456 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,269 | ₩47,710 | ₩47,055 | ₩47,576 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,681 | ₩47,322 | ₩46,681 | ₩47,042 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,868 | ₩47,162 | ₩46,428 | ₩46,615 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,882 | ₩47,095 | ₩46,294 | ₩46,601 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,802 | ₩47,256 | ₩46,628 | ₩47,015 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,576 | ₩48,057 | ₩46,935 | ₩47,042 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,498 | ₩48,778 | ₩47,536 | ₩47,750 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,244 | ₩48,511 | ₩47,923 | ₩48,471 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,097 | ₩48,845 | ₩48,017 | ₩48,204 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,097 | ₩48,818 | ₩48,097 | ₩48,645 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,937 | ₩48,498 | ₩47,923 | ₩48,204 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,870 | ₩48,391 | ₩47,603 | ₩48,191 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,523 | ₩47,937 | ₩47,122 | ₩47,590 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,574 | ₩47,670 | ₩46,321 | ₩47,536 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,441 | ₩47,015 | ₩46,281 | ₩46,321 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,120 | ₩46,254 | ₩45,693 | ₩46,147 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,200 | ₩46,387 | ₩45,893 | ₩46,040 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,387 | ₩46,561 | ₩45,746 | ₩46,054 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,534 | ₩46,601 | ₩45,867 | ₩46,321 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,454 | ₩46,561 | ₩45,867 | ₩46,107 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,534 | ₩47,015 | ₩46,374 | ₩46,548 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,307 | ₩46,922 | ₩46,174 | ₩46,828 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,800 | ₩46,294 | ₩45,439 | ₩46,174 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,453 | ₩46,080 | ₩45,199 | ₩46,040 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,746 | ₩46,080 | ₩45,065 | ₩45,105 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,027 | ₩46,120 | ₩45,426 | ₩45,907 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,025 | ₩45,867 | ₩44,758 | ₩45,773 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,357 | ₩45,199 | ₩43,997 | ₩45,132 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,611 | ₩45,867 | ₩44,611 | ₩44,998 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,666 | ₩45,666 | ₩44,638 | ₩44,918 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,214 | ₩46,307 | ₩44,771 | ₩44,825 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩47,950 | ₩47,990 | ₩46,681 | ₩46,802 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,177 | ₩48,311 | ₩47,763 | ₩48,097 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,498 | ₩48,765 | ₩48,257 | ₩48,404 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,858 | ₩48,965 | ₩48,217 | ₩48,498 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩48,979 | ₩49,473 | ₩48,538 | ₩48,885 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,484 | ₩49,259 | ₩48,311 | ₩48,872 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,418 | ₩48,939 | ₩48,204 | ₩48,431 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,656 | ₩48,311 | ₩47,576 | ₩48,204 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,484 | ₩48,538 | ₩47,830 | ₩47,964 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,591 | ₩49,166 | ₩48,164 | ₩48,378 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,244 | ₩48,671 | ₩48,097 | ₩48,565 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,523 | ₩48,378 | ₩47,376 | ₩48,284 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,817 | ₩47,990 | ₩47,029 | ₩47,696 | -0.25% | 333.2만 |
|---|