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 | ₩45,112 | ₩45,807 | ₩44,885 | ₩45,566 | +1.01% | 429만 |
| 2026.10.08 | ₩44,591 | ₩45,005 | ₩44,257 | ₩44,832 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,379 | ₩45,379 | ₩44,498 | ₩44,498 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,272 | ₩45,807 | ₩45,126 | ₩45,286 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,351 | ₩45,219 | ₩44,204 | ₩45,192 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,219 | ₩45,326 | ₩44,364 | ₩44,431 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,765 | ₩45,032 | ₩44,364 | ₩44,979 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,593 | ₩45,767 | ₩44,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,805 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,192 | ₩45,606 | ₩44,872 | ₩45,339 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,339 | ₩45,406 | ₩44,792 | ₩45,179 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,845 | ₩45,326 | ₩44,538 | ₩45,192 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,232 | ₩45,433 | ₩44,605 | ₩44,805 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,339 | ₩45,540 | ₩44,912 | ₩45,126 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,486 | ₩45,967 | ₩45,166 | ₩45,540 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,366 | ₩45,419 | ₩44,979 | ₩45,259 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,606 | ₩45,713 | ₩45,232 | ₩45,272 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,181 | ₩46,341 | ₩45,646 | ₩45,686 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,621 | ₩46,928 | ₩45,833 | ₩45,940 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩46,942 | ₩47,075 | ₩46,541 | ₩46,621 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,009 | ₩47,329 | ₩46,568 | ₩47,236 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,155 | ₩47,342 | ₩46,741 | ₩46,902 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,489 | ₩47,610 | ₩46,514 | ₩46,928 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,344 | ₩48,424 | ₩47,182 | ₩47,276 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,411 | ₩48,758 | ₩48,090 | ₩48,224 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,251 | ₩48,972 | ₩48,251 | ₩48,584 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,172 | ₩49,359 | ₩48,518 | ₩48,571 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,426 | ₩49,613 | ₩48,571 | ₩48,865 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,279 | ₩49,653 | ₩48,932 | ₩49,239 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,372 | ₩49,493 | ₩49,038 | ₩49,346 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,746 | ₩49,813 | ₩49,439 | ₩49,573 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,387 | ₩50,561 | ₩49,519 | ₩49,519 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,095 | ₩51,108 | ₩50,641 | ₩50,654 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,242 | ₩51,349 | ₩50,801 | ₩50,975 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,694 | ₩51,536 | ₩50,588 | ₩51,269 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,467 | ₩50,654 | ₩50,134 | ₩50,441 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,160 | ₩50,708 | ₩49,933 | ₩50,334 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,907 | ₩50,481 | ₩49,613 | ₩50,093 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,240 | ₩50,254 | ₩49,533 | ₩49,533 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,387 | ₩50,387 | ₩49,533 | ₩49,733 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,668 | ₩50,975 | ₩50,494 | ₩50,668 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩49,973 | ₩50,841 | ₩49,920 | ₩50,668 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,786 | ₩50,120 | ₩49,466 | ₩49,720 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,107 | ₩50,307 | ₩49,760 | ₩49,813 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,148 | ₩51,148 | ₩50,080 | ₩50,294 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,855 | ₩51,562 | ₩50,534 | ₩51,295 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,856 | ₩51,910 | ₩50,694 | ₩50,935 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,629 | ₩51,883 | ₩51,189 | ₩51,442 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,908 | ₩51,576 | ₩50,855 | ₩51,482 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,135 | ₩51,776 | ₩50,881 | ₩51,669 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,828 | ₩51,015 | ₩50,267 | ₩50,962 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,604 | ₩52,724 | ₩50,815 | ₩51,148 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,390 | ₩53,085 | ₩51,883 | ₩53,045 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,389 | ₩53,058 | ₩51,389 | ₩52,083 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,631 | ₩52,938 | ₩52,310 | ₩52,444 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,431 | ₩53,112 | ₩52,431 | ₩52,871 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,738 | ₩53,299 | ₩52,497 | ₩52,724 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,925 | ₩53,005 | ₩52,444 | ₩52,804 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,392 | ₩53,592 | ₩52,618 | ₩52,845 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,098 | ₩53,365 | ₩52,791 | ₩53,072 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,300 | ₩54,514 | ₩52,671 | ₩53,098 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,751 | ₩54,354 | ₩52,751 | ₩54,180 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,766 | ₩53,779 | ₩52,631 | ₩52,698 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,087 | ₩54,087 | ₩53,218 | ₩53,379 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,272 | ₩54,033 | ₩53,165 | ₩53,659 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,272 | ₩53,539 | ₩52,845 | ₩53,058 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,365 | ₩53,526 | ₩52,764 | ₩53,005 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,714 | ₩54,874 | ₩53,178 | ₩53,192 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,168 | ₩56,090 | ₩55,035 | ₩55,075 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,674 | ₩54,794 | ₩54,314 | ₩54,701 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,501 | ₩54,915 | ₩53,966 | ₩54,874 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,499 | ₩54,874 | ₩53,499 | ₩54,247 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩52,978 | ₩53,793 | ₩52,845 | ₩53,312 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,178 | ₩53,632 | ₩53,112 | ₩53,592 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,524 | ₩53,459 | ₩52,524 | ₩53,392 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,442 | ₩52,444 | ₩51,442 | ₩52,217 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,629 | ₩51,723 | ₩51,002 | ₩51,269 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,681 | ₩51,349 | ₩50,561 | ₩51,122 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,134 | ₩50,401 | ₩49,599 | ₩50,401 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,002 | ₩51,002 | ₩49,933 | ₩50,160 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,456 | ₩51,723 | ₩50,000 | ₩50,280 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,429 | ₩52,270 | ₩51,215 | ₩51,562 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,497 | ₩52,644 | ₩51,883 | ₩51,950 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,350 | ₩52,804 | ₩52,337 | ₩52,618 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,484 | ₩52,885 | ₩51,923 | ₩52,230 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,671 | ₩53,045 | ₩52,431 | ₩52,511 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,790 | ₩52,577 | ₩50,908 | ₩52,577 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,444 | ₩52,551 | ₩51,522 | ₩51,562 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,709 | ₩52,724 | ₩51,683 | ₩52,350 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,628 | ₩51,963 | ₩50,200 | ₩51,950 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,265 | ₩50,334 | ₩48,932 | ₩50,227 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩48,945 | ₩49,225 | ₩48,624 | ₩49,199 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,412 | ₩49,960 | ₩48,878 | ₩48,878 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,334 | ₩50,454 | ₩49,172 | ₩49,279 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,641 | ₩50,855 | ₩50,080 | ₩50,588 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩50,975 | ₩51,335 | ₩50,748 | ₩50,788 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,761 | ₩51,295 | ₩50,681 | ₩50,788 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,280 | ₩51,068 | ₩49,933 | ₩50,761 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,427 | ₩50,427 | ₩49,479 | ₩50,093 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,800 | ₩50,654 | ₩49,653 | ₩50,521 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,907 | ₩50,321 | ₩49,679 | ₩49,947 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,412 | ₩50,214 | ₩49,412 | ₩50,027 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,893 | ₩50,093 | ₩49,172 | ₩49,306 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,294 | ₩50,481 | ₩49,533 | ₩49,866 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,626 | ₩50,427 | ₩49,346 | ₩50,160 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,786 | ₩50,013 | ₩49,346 | ₩49,907 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,412 | ₩49,786 | ₩49,199 | ₩49,613 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,399 | ₩49,693 | ₩49,172 | ₩49,292 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,212 | ₩49,826 | ₩49,212 | ₩49,319 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,493 | ₩50,147 | ₩49,452 | ₩49,466 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,918 | ₩49,933 | ₩48,705 | ₩49,332 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,317 | ₩49,199 | ₩48,317 | ₩48,558 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,758 | ₩49,172 | ₩47,957 | ₩48,598 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,199 | ₩49,225 | ₩47,756 | ₩48,531 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,130 | ₩48,731 | ₩47,970 | ₩48,291 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,434 | ₩48,437 | ₩46,434 | ₩48,357 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,381 | ₩46,648 | ₩46,034 | ₩46,127 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,608 | ₩46,768 | ₩46,261 | ₩46,434 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,167 | ₩46,755 | ₩46,140 | ₩46,621 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,835 | ₩46,995 | ₩45,767 | ₩46,087 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,703 | ₩47,863 | ₩46,715 | ₩46,715 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,902 | ₩47,823 | ₩46,688 | ₩47,796 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,767 | ₩47,209 | ₩45,686 | ₩47,115 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,474 | ₩46,875 | ₩45,366 | ₩45,740 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,287 | ₩46,728 | ₩46,274 | ₩46,554 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,408 | ₩47,035 | ₩46,221 | ₩46,902 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,755 | ₩46,862 | ₩46,074 | ₩46,408 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,661 | ₩47,342 | ₩46,595 | ₩46,888 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,488 | ₩47,102 | ₩46,488 | ₩46,554 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩46,982 | ₩47,129 | ₩46,608 | ₩46,768 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,408 | ₩47,049 | ₩46,261 | ₩46,354 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,047 | ₩46,741 | ₩45,980 | ₩46,448 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,499 | ₩46,394 | ₩45,406 | ₩46,261 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,912 | ₩45,767 | ₩44,912 | ₩45,726 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,419 | ₩45,606 | ₩44,778 | ₩45,112 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,206 | ₩45,793 | ₩44,712 | ₩44,952 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,433 | ₩45,513 | ₩44,765 | ₩44,845 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,232 | ₩45,847 | ₩45,232 | ₩45,499 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,820 | ₩46,007 | ₩45,179 | ₩45,312 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,433 | ₩46,100 | ₩45,272 | ₩45,553 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,408 | ₩46,608 | ₩45,740 | ₩45,753 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,009 | ₩47,075 | ₩45,326 | ₩45,553 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,516 | ₩47,516 | ₩46,835 | ₩47,062 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,543 | ₩47,650 | ₩46,875 | ₩47,196 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩47,943 | ₩48,144 | ₩47,663 | ₩47,823 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,716 | ₩48,144 | ₩47,489 | ₩47,583 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,811 | ₩48,905 | ₩47,115 | ₩47,289 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,743 | ₩48,811 | ₩47,650 | ₩48,130 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,639 | ₩49,639 | ₩47,610 | ₩48,157 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,412 | ₩49,893 | ₩48,638 | ₩49,119 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,292 | ₩49,920 | ₩48,691 | ₩49,693 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,265 | ₩49,907 | ₩49,185 | ₩49,746 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,813 | ₩50,427 | ₩49,666 | ₩50,307 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,813 | ₩50,534 | ₩49,586 | ₩50,414 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,412 | ₩50,374 | ₩48,785 | ₩50,027 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,040 | ₩50,427 | ₩49,720 | ₩50,013 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,534 | ₩50,748 | ₩49,466 | ₩50,080 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,454 | ₩51,189 | ₩50,307 | ₩50,868 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,120 | ₩50,374 | ₩49,947 | ₩50,307 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,760 | ₩50,267 | ₩49,586 | ₩50,134 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,933 | ₩50,534 | ₩49,292 | ₩49,907 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,534 | ₩50,561 | ₩49,466 | ₩49,639 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,775 | ₩51,282 | ₩50,027 | ₩50,387 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,841 | ₩51,202 | ₩50,628 | ₩51,082 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,148 | ₩51,603 | ₩50,254 | ₩50,748 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,189 | ₩51,549 | ₩50,574 | ₩50,868 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,646 | ₩53,646 | ₩50,507 | ₩50,975 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,419 | ₩53,632 | ₩51,963 | ₩53,112 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,082 | ₩52,925 | ₩50,401 | ₩52,591 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,227 | ₩50,801 | ₩49,746 | ₩50,414 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,693 | ₩50,454 | ₩49,599 | ₩50,147 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,174 | ₩50,334 | ₩49,239 | ₩49,586 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,132 | ₩50,668 | ₩48,985 | ₩50,227 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,918 | ₩49,573 | ₩48,384 | ₩48,918 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,733 | ₩49,866 | ₩49,038 | ₩49,079 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,359 | ₩49,626 | ₩48,785 | ₩49,613 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,932 | ₩49,586 | ₩48,638 | ₩49,292 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,559 | ₩49,840 | ₩48,397 | ₩48,651 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,426 | ₩49,746 | ₩49,172 | ₩49,546 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,481 | ₩50,521 | ₩49,132 | ₩49,412 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,134 | ₩50,441 | ₩49,813 | ₩50,374 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,307 | ₩50,881 | ₩49,773 | ₩50,147 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,427 | ₩50,548 | ₩49,653 | ₩50,307 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,387 | ₩50,548 | ₩49,292 | ₩49,626 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,359 | ₩50,401 | ₩49,105 | ₩50,267 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,079 | ₩49,773 | ₩48,972 | ₩49,519 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,184 | ₩49,052 | ₩48,104 | ₩49,052 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,344 | ₩48,558 | ₩47,262 | ₩48,251 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,117 | ₩48,945 | ₩48,117 | ₩48,344 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,800 | ₩49,987 | ₩48,678 | ₩49,172 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,865 | ₩50,107 | ₩48,771 | ₩49,840 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,866 | ₩50,093 | ₩48,811 | ₩49,172 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,010 | ₩49,666 | ₩47,957 | ₩49,559 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,771 | ₩49,052 | ₩48,144 | ₩48,237 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,838 | ₩49,199 | ₩48,478 | ₩48,998 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,386 | ₩49,479 | ₩48,985 | ₩48,985 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩48,958 | ₩49,466 | ₩48,958 | ₩49,399 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩48,985 | ₩49,132 | ₩48,718 | ₩48,958 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,558 | ₩48,811 | ₩48,384 | ₩48,758 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,624 | ₩48,878 | ₩48,170 | ₩48,651 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,277 | ₩48,277 | ₩47,503 | ₩48,144 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,396 | ₩48,397 | ₩47,209 | ₩48,224 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,264 | ₩48,264 | ₩47,596 | ₩47,610 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,344 | ₩48,691 | ₩48,170 | ₩48,237 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,516 | ₩48,825 | ₩47,436 | ₩48,624 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩47,957 | ₩48,144 | ₩47,022 | ₩47,356 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,770 | ₩47,877 | ₩47,449 | ₩47,796 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,783 | ₩47,970 | ₩47,302 | ₩47,449 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,262 | ₩47,703 | ₩47,049 | ₩47,569 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,675 | ₩47,316 | ₩46,675 | ₩47,035 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,862 | ₩47,155 | ₩46,421 | ₩46,608 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,875 | ₩47,089 | ₩46,287 | ₩46,595 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,795 | ₩47,249 | ₩46,621 | ₩47,009 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,569 | ₩48,050 | ₩46,928 | ₩47,035 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,491 | ₩48,771 | ₩47,529 | ₩47,743 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,237 | ₩48,504 | ₩47,917 | ₩48,464 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,090 | ₩48,838 | ₩48,010 | ₩48,197 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,090 | ₩48,811 | ₩48,090 | ₩48,638 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,930 | ₩48,491 | ₩47,917 | ₩48,197 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,863 | ₩48,384 | ₩47,596 | ₩48,184 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,516 | ₩47,930 | ₩47,115 | ₩47,583 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,568 | ₩47,663 | ₩46,314 | ₩47,529 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,434 | ₩47,009 | ₩46,274 | ₩46,314 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,114 | ₩46,247 | ₩45,686 | ₩46,140 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,194 | ₩46,381 | ₩45,887 | ₩46,034 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,381 | ₩46,554 | ₩45,740 | ₩46,047 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,528 | ₩46,595 | ₩45,860 | ₩46,314 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,448 | ₩46,554 | ₩45,860 | ₩46,100 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,528 | ₩47,009 | ₩46,368 | ₩46,541 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,301 | ₩46,915 | ₩46,167 | ₩46,822 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,793 | ₩46,287 | ₩45,433 | ₩46,167 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,446 | ₩46,074 | ₩45,192 | ₩46,034 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,740 | ₩46,074 | ₩45,059 | ₩45,099 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,020 | ₩46,114 | ₩45,419 | ₩45,900 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,019 | ₩45,860 | ₩44,752 | ₩45,767 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,351 | ₩45,192 | ₩43,990 | ₩45,126 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,605 | ₩45,860 | ₩44,605 | ₩44,992 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,660 | ₩45,660 | ₩44,631 | ₩44,912 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,207 | ₩46,301 | ₩44,765 | ₩44,818 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩47,943 | ₩47,983 | ₩46,675 | ₩46,795 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,170 | ₩48,304 | ₩47,756 | ₩48,090 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,491 | ₩48,758 | ₩48,251 | ₩48,397 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,851 | ₩48,958 | ₩48,210 | ₩48,491 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩48,972 | ₩49,466 | ₩48,531 | ₩48,878 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,478 | ₩49,252 | ₩48,304 | ₩48,865 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,411 | ₩48,932 | ₩48,197 | ₩48,424 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,650 | ₩48,304 | ₩47,569 | ₩48,197 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,478 | ₩48,531 | ₩47,823 | ₩47,957 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,584 | ₩49,159 | ₩48,157 | ₩48,371 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,237 | ₩48,665 | ₩48,090 | ₩48,558 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,516 | ₩48,371 | ₩47,369 | ₩48,277 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,810 | ₩47,983 | ₩47,022 | ₩47,690 | -0.25% | 333.2만 |
|---|