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 | ₩45,123 | ₩45,817 | ₩44,896 | ₩45,577 | +1.01% | 429만 |
| 2026.10.08 | ₩44,602 | ₩45,016 | ₩44,268 | ₩44,842 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,390 | ₩45,390 | ₩44,508 | ₩44,508 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,283 | ₩45,817 | ₩45,136 | ₩45,296 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,361 | ₩45,230 | ₩44,214 | ₩45,203 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,230 | ₩45,336 | ₩44,375 | ₩44,441 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,775 | ₩45,043 | ₩44,375 | ₩44,989 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,604 | ₩45,777 | ₩44,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,815 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,203 | ₩45,617 | ₩44,882 | ₩45,350 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,350 | ₩45,417 | ₩44,802 | ₩45,189 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,855 | ₩45,336 | ₩44,548 | ₩45,203 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,243 | ₩45,443 | ₩44,615 | ₩44,815 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,350 | ₩45,550 | ₩44,922 | ₩45,136 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,497 | ₩45,978 | ₩45,176 | ₩45,550 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,376 | ₩45,430 | ₩44,989 | ₩45,270 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,617 | ₩45,724 | ₩45,243 | ₩45,283 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,191 | ₩46,352 | ₩45,657 | ₩45,697 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,632 | ₩46,939 | ₩45,844 | ₩45,951 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩46,953 | ₩47,086 | ₩46,552 | ₩46,632 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,019 | ₩47,340 | ₩46,579 | ₩47,247 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,166 | ₩47,353 | ₩46,752 | ₩46,913 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,500 | ₩47,621 | ₩46,525 | ₩46,939 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,355 | ₩48,435 | ₩47,193 | ₩47,287 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,422 | ₩48,769 | ₩48,101 | ₩48,235 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,262 | ₩48,983 | ₩48,262 | ₩48,596 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,183 | ₩49,370 | ₩48,529 | ₩48,582 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,437 | ₩49,624 | ₩48,582 | ₩48,876 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,290 | ₩49,664 | ₩48,943 | ₩49,250 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,384 | ₩49,504 | ₩49,050 | ₩49,357 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,758 | ₩49,825 | ₩49,451 | ₩49,584 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,399 | ₩50,573 | ₩49,531 | ₩49,531 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,107 | ₩51,120 | ₩50,653 | ₩50,666 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,254 | ₩51,361 | ₩50,813 | ₩50,987 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,706 | ₩51,548 | ₩50,599 | ₩51,281 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,479 | ₩50,666 | ₩50,145 | ₩50,452 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,172 | ₩50,720 | ₩49,945 | ₩50,346 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,918 | ₩50,492 | ₩49,624 | ₩50,105 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,252 | ₩50,265 | ₩49,544 | ₩49,544 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,399 | ₩50,399 | ₩49,544 | ₩49,744 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,679 | ₩50,987 | ₩50,506 | ₩50,679 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩49,985 | ₩50,853 | ₩49,931 | ₩50,679 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,798 | ₩50,132 | ₩49,477 | ₩49,731 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,118 | ₩50,319 | ₩49,771 | ₩49,825 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,160 | ₩51,160 | ₩50,092 | ₩50,305 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,867 | ₩51,574 | ₩50,546 | ₩51,307 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,868 | ₩51,922 | ₩50,706 | ₩50,947 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,641 | ₩51,895 | ₩51,200 | ₩51,454 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,920 | ₩51,588 | ₩50,867 | ₩51,494 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,147 | ₩51,788 | ₩50,893 | ₩51,681 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,840 | ₩51,027 | ₩50,279 | ₩50,973 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,616 | ₩52,737 | ₩50,826 | ₩51,160 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,403 | ₩53,097 | ₩51,895 | ₩53,057 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,401 | ₩53,071 | ₩51,401 | ₩52,095 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,643 | ₩52,950 | ₩52,323 | ₩52,456 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,443 | ₩53,124 | ₩52,443 | ₩52,884 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,750 | ₩53,311 | ₩52,510 | ₩52,737 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,937 | ₩53,017 | ₩52,456 | ₩52,817 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,404 | ₩53,605 | ₩52,630 | ₩52,857 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,111 | ₩53,378 | ₩52,803 | ₩53,084 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,313 | ₩54,527 | ₩52,683 | ₩53,111 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,763 | ₩54,366 | ₩52,763 | ₩54,193 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,779 | ₩53,792 | ₩52,643 | ₩52,710 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,099 | ₩54,099 | ₩53,231 | ₩53,391 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,284 | ₩54,046 | ₩53,177 | ₩53,672 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,284 | ₩53,551 | ₩52,857 | ₩53,071 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,378 | ₩53,538 | ₩52,777 | ₩53,017 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,727 | ₩54,887 | ₩53,191 | ₩53,204 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,181 | ₩56,103 | ₩55,047 | ₩55,088 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,687 | ₩54,807 | ₩54,326 | ₩54,714 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,513 | ₩54,927 | ₩53,979 | ₩54,887 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,511 | ₩54,887 | ₩53,511 | ₩54,259 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩52,990 | ₩53,805 | ₩52,857 | ₩53,324 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,191 | ₩53,645 | ₩53,124 | ₩53,605 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,536 | ₩53,471 | ₩52,536 | ₩53,404 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,454 | ₩52,456 | ₩51,454 | ₩52,229 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,641 | ₩51,735 | ₩51,013 | ₩51,281 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,693 | ₩51,361 | ₩50,573 | ₩51,134 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,145 | ₩50,412 | ₩49,611 | ₩50,412 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,013 | ₩51,013 | ₩49,945 | ₩50,172 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,468 | ₩51,735 | ₩50,012 | ₩50,292 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,441 | ₩52,282 | ₩51,227 | ₩51,574 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,510 | ₩52,656 | ₩51,895 | ₩51,962 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,363 | ₩52,817 | ₩52,349 | ₩52,630 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,496 | ₩52,897 | ₩51,935 | ₩52,242 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,683 | ₩53,057 | ₩52,443 | ₩52,523 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,802 | ₩52,590 | ₩50,920 | ₩52,590 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,456 | ₩52,563 | ₩51,534 | ₩51,574 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,721 | ₩52,737 | ₩51,695 | ₩52,363 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,639 | ₩51,975 | ₩50,212 | ₩51,962 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,277 | ₩50,346 | ₩48,943 | ₩50,239 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩48,956 | ₩49,237 | ₩48,636 | ₩49,210 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,424 | ₩49,972 | ₩48,890 | ₩48,890 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,346 | ₩50,466 | ₩49,183 | ₩49,290 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,653 | ₩50,867 | ₩50,092 | ₩50,599 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩50,987 | ₩51,347 | ₩50,760 | ₩50,800 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,773 | ₩51,307 | ₩50,693 | ₩50,800 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,292 | ₩51,080 | ₩49,945 | ₩50,773 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,439 | ₩50,439 | ₩49,491 | ₩50,105 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,811 | ₩50,666 | ₩49,664 | ₩50,533 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,918 | ₩50,332 | ₩49,691 | ₩49,958 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,424 | ₩50,225 | ₩49,424 | ₩50,038 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,905 | ₩50,105 | ₩49,183 | ₩49,317 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,305 | ₩50,492 | ₩49,544 | ₩49,878 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,638 | ₩50,439 | ₩49,357 | ₩50,172 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,798 | ₩50,025 | ₩49,357 | ₩49,918 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,424 | ₩49,798 | ₩49,210 | ₩49,624 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,411 | ₩49,704 | ₩49,183 | ₩49,304 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,223 | ₩49,838 | ₩49,223 | ₩49,330 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,504 | ₩50,159 | ₩49,464 | ₩49,477 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,930 | ₩49,945 | ₩48,716 | ₩49,344 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,329 | ₩49,210 | ₩48,329 | ₩48,569 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,769 | ₩49,183 | ₩47,968 | ₩48,609 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,210 | ₩49,237 | ₩47,767 | ₩48,542 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,142 | ₩48,743 | ₩47,981 | ₩48,302 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,445 | ₩48,449 | ₩46,445 | ₩48,369 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,392 | ₩46,659 | ₩46,044 | ₩46,138 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,619 | ₩46,779 | ₩46,271 | ₩46,445 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,178 | ₩46,766 | ₩46,151 | ₩46,632 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,846 | ₩47,006 | ₩45,777 | ₩46,098 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,714 | ₩47,874 | ₩46,726 | ₩46,726 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,913 | ₩47,834 | ₩46,699 | ₩47,808 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,777 | ₩47,220 | ₩45,697 | ₩47,126 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,485 | ₩46,886 | ₩45,376 | ₩45,750 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,298 | ₩46,739 | ₩46,285 | ₩46,565 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,418 | ₩47,046 | ₩46,231 | ₩46,913 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,766 | ₩46,873 | ₩46,084 | ₩46,418 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,672 | ₩47,353 | ₩46,605 | ₩46,899 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,499 | ₩47,113 | ₩46,499 | ₩46,565 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩46,993 | ₩47,140 | ₩46,619 | ₩46,779 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,418 | ₩47,060 | ₩46,271 | ₩46,365 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,058 | ₩46,752 | ₩45,991 | ₩46,458 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,510 | ₩46,405 | ₩45,417 | ₩46,271 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,922 | ₩45,777 | ₩44,922 | ₩45,737 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,430 | ₩45,617 | ₩44,789 | ₩45,123 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,216 | ₩45,804 | ₩44,722 | ₩44,962 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,443 | ₩45,523 | ₩44,775 | ₩44,855 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,243 | ₩45,857 | ₩45,243 | ₩45,510 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,831 | ₩46,018 | ₩45,189 | ₩45,323 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,443 | ₩46,111 | ₩45,283 | ₩45,563 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,418 | ₩46,619 | ₩45,750 | ₩45,764 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,019 | ₩47,086 | ₩45,336 | ₩45,563 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,527 | ₩47,527 | ₩46,846 | ₩47,073 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,554 | ₩47,661 | ₩46,886 | ₩47,206 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩47,955 | ₩48,155 | ₩47,674 | ₩47,834 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,727 | ₩48,155 | ₩47,500 | ₩47,594 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,823 | ₩48,916 | ₩47,126 | ₩47,300 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,754 | ₩48,823 | ₩47,661 | ₩48,142 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,651 | ₩49,651 | ₩47,621 | ₩48,168 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,424 | ₩49,905 | ₩48,649 | ₩49,130 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,304 | ₩49,931 | ₩48,703 | ₩49,704 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,277 | ₩49,918 | ₩49,197 | ₩49,758 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,825 | ₩50,439 | ₩49,678 | ₩50,319 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,825 | ₩50,546 | ₩49,598 | ₩50,426 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,424 | ₩50,386 | ₩48,796 | ₩50,038 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,052 | ₩50,439 | ₩49,731 | ₩50,025 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,546 | ₩50,760 | ₩49,477 | ₩50,092 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,466 | ₩51,200 | ₩50,319 | ₩50,880 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,132 | ₩50,386 | ₩49,958 | ₩50,319 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,771 | ₩50,279 | ₩49,598 | ₩50,145 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,945 | ₩50,546 | ₩49,304 | ₩49,918 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,546 | ₩50,573 | ₩49,477 | ₩49,651 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,786 | ₩51,294 | ₩50,038 | ₩50,399 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,853 | ₩51,214 | ₩50,639 | ₩51,094 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,160 | ₩51,615 | ₩50,265 | ₩50,760 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,200 | ₩51,561 | ₩50,586 | ₩50,880 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,658 | ₩53,658 | ₩50,519 | ₩50,987 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,431 | ₩53,645 | ₩51,975 | ₩53,124 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,094 | ₩52,937 | ₩50,412 | ₩52,603 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,239 | ₩50,813 | ₩49,758 | ₩50,426 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,704 | ₩50,466 | ₩49,611 | ₩50,159 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,185 | ₩50,346 | ₩49,250 | ₩49,598 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,143 | ₩50,679 | ₩48,996 | ₩50,239 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,930 | ₩49,584 | ₩48,395 | ₩48,930 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,744 | ₩49,878 | ₩49,050 | ₩49,090 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,370 | ₩49,638 | ₩48,796 | ₩49,624 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,943 | ₩49,598 | ₩48,649 | ₩49,304 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,571 | ₩49,851 | ₩48,409 | ₩48,662 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,437 | ₩49,758 | ₩49,183 | ₩49,557 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,492 | ₩50,533 | ₩49,143 | ₩49,424 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,145 | ₩50,452 | ₩49,825 | ₩50,386 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,319 | ₩50,893 | ₩49,785 | ₩50,159 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,439 | ₩50,559 | ₩49,664 | ₩50,319 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,399 | ₩50,559 | ₩49,304 | ₩49,638 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,370 | ₩50,412 | ₩49,117 | ₩50,279 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,090 | ₩49,785 | ₩48,983 | ₩49,531 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,195 | ₩49,063 | ₩48,115 | ₩49,063 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,355 | ₩48,569 | ₩47,273 | ₩48,262 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,128 | ₩48,956 | ₩48,128 | ₩48,355 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,811 | ₩49,998 | ₩48,689 | ₩49,183 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,876 | ₩50,118 | ₩48,783 | ₩49,851 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,878 | ₩50,105 | ₩48,823 | ₩49,183 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,021 | ₩49,678 | ₩47,968 | ₩49,571 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,783 | ₩49,063 | ₩48,155 | ₩48,248 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,849 | ₩49,210 | ₩48,489 | ₩49,010 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,397 | ₩49,491 | ₩48,996 | ₩48,996 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩48,970 | ₩49,477 | ₩48,970 | ₩49,411 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩48,996 | ₩49,143 | ₩48,729 | ₩48,970 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,569 | ₩48,823 | ₩48,395 | ₩48,769 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,636 | ₩48,890 | ₩48,182 | ₩48,662 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,288 | ₩48,288 | ₩47,514 | ₩48,155 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,407 | ₩48,409 | ₩47,220 | ₩48,235 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,275 | ₩48,275 | ₩47,607 | ₩47,621 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,355 | ₩48,703 | ₩48,182 | ₩48,248 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,527 | ₩48,836 | ₩47,447 | ₩48,636 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩47,968 | ₩48,155 | ₩47,033 | ₩47,367 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,781 | ₩47,888 | ₩47,460 | ₩47,808 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,794 | ₩47,981 | ₩47,313 | ₩47,460 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,273 | ₩47,714 | ₩47,060 | ₩47,580 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,686 | ₩47,327 | ₩46,686 | ₩47,046 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,873 | ₩47,166 | ₩46,432 | ₩46,619 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,886 | ₩47,100 | ₩46,298 | ₩46,605 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,806 | ₩47,260 | ₩46,632 | ₩47,019 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,580 | ₩48,061 | ₩46,939 | ₩47,046 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,502 | ₩48,783 | ₩47,540 | ₩47,754 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,248 | ₩48,516 | ₩47,928 | ₩48,475 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,101 | ₩48,849 | ₩48,021 | ₩48,208 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,101 | ₩48,823 | ₩48,101 | ₩48,649 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,941 | ₩48,502 | ₩47,928 | ₩48,208 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,874 | ₩48,395 | ₩47,607 | ₩48,195 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,527 | ₩47,941 | ₩47,126 | ₩47,594 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,579 | ₩47,674 | ₩46,325 | ₩47,540 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,445 | ₩47,019 | ₩46,285 | ₩46,325 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,124 | ₩46,258 | ₩45,697 | ₩46,151 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,205 | ₩46,392 | ₩45,897 | ₩46,044 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,392 | ₩46,565 | ₩45,750 | ₩46,058 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,539 | ₩46,605 | ₩45,871 | ₩46,325 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,458 | ₩46,565 | ₩45,871 | ₩46,111 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,539 | ₩47,019 | ₩46,378 | ₩46,552 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,311 | ₩46,926 | ₩46,178 | ₩46,832 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,804 | ₩46,298 | ₩45,443 | ₩46,178 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,457 | ₩46,084 | ₩45,203 | ₩46,044 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,750 | ₩46,084 | ₩45,069 | ₩45,109 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,031 | ₩46,124 | ₩45,430 | ₩45,911 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,029 | ₩45,871 | ₩44,762 | ₩45,777 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,361 | ₩45,203 | ₩44,001 | ₩45,136 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,615 | ₩45,871 | ₩44,615 | ₩45,002 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,670 | ₩45,670 | ₩44,642 | ₩44,922 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,218 | ₩46,311 | ₩44,775 | ₩44,829 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩47,955 | ₩47,995 | ₩46,686 | ₩46,806 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,182 | ₩48,315 | ₩47,767 | ₩48,101 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,502 | ₩48,769 | ₩48,262 | ₩48,409 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,863 | ₩48,970 | ₩48,222 | ₩48,502 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩48,983 | ₩49,477 | ₩48,542 | ₩48,890 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,489 | ₩49,264 | ₩48,315 | ₩48,876 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,422 | ₩48,943 | ₩48,208 | ₩48,435 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,661 | ₩48,315 | ₩47,580 | ₩48,208 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,489 | ₩48,542 | ₩47,834 | ₩47,968 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,596 | ₩49,170 | ₩48,168 | ₩48,382 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,248 | ₩48,676 | ₩48,101 | ₩48,569 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,527 | ₩48,382 | ₩47,380 | ₩48,288 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,821 | ₩47,995 | ₩47,033 | ₩47,701 | -0.25% | 333.2만 |
|---|