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 | ₩45,200 | ₩45,896 | ₩44,973 | ₩45,655 | +1.01% | 429만 |
| 2026.10.08 | ₩44,678 | ₩45,093 | ₩44,344 | ₩44,919 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,468 | ₩45,468 | ₩44,585 | ₩44,585 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,361 | ₩45,896 | ₩45,214 | ₩45,374 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,438 | ₩45,307 | ₩44,290 | ₩45,281 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,307 | ₩45,414 | ₩44,451 | ₩44,518 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,852 | ₩45,120 | ₩44,451 | ₩45,067 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,682 | ₩45,856 | ₩44,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,893 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,281 | ₩45,695 | ₩44,959 | ₩45,428 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,428 | ₩45,495 | ₩44,879 | ₩45,267 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,933 | ₩45,414 | ₩44,625 | ₩45,281 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,321 | ₩45,521 | ₩44,692 | ₩44,893 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,428 | ₩45,629 | ₩45,000 | ₩45,214 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,575 | ₩46,057 | ₩45,254 | ₩45,629 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,455 | ₩45,508 | ₩45,067 | ₩45,348 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,695 | ₩45,802 | ₩45,321 | ₩45,361 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,271 | ₩46,431 | ₩45,736 | ₩45,776 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,712 | ₩47,020 | ₩45,923 | ₩46,030 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩47,034 | ₩47,167 | ₩46,632 | ₩46,712 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,100 | ₩47,422 | ₩46,659 | ₩47,328 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,248 | ₩47,435 | ₩46,833 | ₩46,993 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,582 | ₩47,703 | ₩46,605 | ₩47,020 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,438 | ₩48,519 | ₩47,274 | ₩47,368 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,505 | ₩48,853 | ₩48,184 | ₩48,318 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,345 | ₩49,067 | ₩48,345 | ₩48,679 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,268 | ₩49,455 | ₩48,612 | ₩48,666 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,522 | ₩49,710 | ₩48,666 | ₩48,960 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,375 | ₩49,750 | ₩49,027 | ₩49,335 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,469 | ₩49,589 | ₩49,134 | ₩49,442 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,843 | ₩49,910 | ₩49,536 | ₩49,670 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,486 | ₩50,660 | ₩49,616 | ₩49,616 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,195 | ₩51,208 | ₩50,740 | ₩50,753 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,342 | ₩51,449 | ₩50,901 | ₩51,075 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,794 | ₩51,637 | ₩50,686 | ₩51,369 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,566 | ₩50,753 | ₩50,232 | ₩50,539 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,258 | ₩50,807 | ₩50,031 | ₩50,432 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩50,004 | ₩50,579 | ₩49,710 | ₩50,191 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,339 | ₩50,352 | ₩49,629 | ₩49,629 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,486 | ₩50,486 | ₩49,629 | ₩49,830 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,767 | ₩51,075 | ₩50,593 | ₩50,767 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩50,071 | ₩50,941 | ₩50,017 | ₩50,767 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,884 | ₩50,218 | ₩49,562 | ₩49,817 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,205 | ₩50,405 | ₩49,857 | ₩49,910 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,248 | ₩51,248 | ₩50,178 | ₩50,392 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,954 | ₩51,663 | ₩50,633 | ₩51,396 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,958 | ₩52,011 | ₩50,794 | ₩51,034 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,730 | ₩51,984 | ₩51,289 | ₩51,543 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩51,008 | ₩51,677 | ₩50,954 | ₩51,583 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,235 | ₩51,877 | ₩50,981 | ₩51,770 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,927 | ₩51,115 | ₩50,365 | ₩51,061 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,707 | ₩52,827 | ₩50,914 | ₩51,248 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,493 | ₩53,189 | ₩51,984 | ₩53,149 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,489 | ₩53,162 | ₩51,489 | ₩52,185 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,734 | ₩53,041 | ₩52,413 | ₩52,546 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,533 | ₩53,215 | ₩52,533 | ₩52,975 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,841 | ₩53,403 | ₩52,600 | ₩52,827 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩53,028 | ₩53,108 | ₩52,546 | ₩52,908 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,496 | ₩53,697 | ₩52,720 | ₩52,948 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,202 | ₩53,470 | ₩52,894 | ₩53,175 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,406 | ₩54,620 | ₩52,774 | ₩53,202 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,854 | ₩54,460 | ₩52,854 | ₩54,286 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,871 | ₩53,884 | ₩52,734 | ₩52,801 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,192 | ₩54,192 | ₩53,322 | ₩53,483 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,376 | ₩54,139 | ₩53,269 | ₩53,764 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,376 | ₩53,644 | ₩52,948 | ₩53,162 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,470 | ₩53,630 | ₩52,868 | ₩53,108 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,821 | ₩54,982 | ₩53,282 | ₩53,296 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,276 | ₩56,199 | ₩55,142 | ₩55,182 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,781 | ₩54,901 | ₩54,420 | ₩54,808 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,607 | ₩55,022 | ₩54,072 | ₩54,982 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,603 | ₩54,982 | ₩53,603 | ₩54,353 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩53,082 | ₩53,898 | ₩52,948 | ₩53,416 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,282 | ₩53,737 | ₩53,215 | ₩53,697 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,627 | ₩53,563 | ₩52,627 | ₩53,496 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,543 | ₩52,546 | ₩51,543 | ₩52,319 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,730 | ₩51,824 | ₩51,101 | ₩51,369 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,780 | ₩51,449 | ₩50,660 | ₩51,222 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,232 | ₩50,499 | ₩49,696 | ₩50,499 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,101 | ₩51,101 | ₩50,031 | ₩50,258 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,556 | ₩51,824 | ₩50,098 | ₩50,379 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,529 | ₩52,372 | ₩51,315 | ₩51,663 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,600 | ₩52,747 | ₩51,984 | ₩52,051 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,453 | ₩52,908 | ₩52,439 | ₩52,720 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,587 | ₩52,988 | ₩52,025 | ₩52,332 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,774 | ₩53,149 | ₩52,533 | ₩52,613 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,891 | ₩52,680 | ₩51,008 | ₩52,680 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,546 | ₩52,653 | ₩51,623 | ₩51,663 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,810 | ₩52,827 | ₩51,784 | ₩52,453 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,727 | ₩52,065 | ₩50,298 | ₩52,051 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,362 | ₩50,432 | ₩49,027 | ₩50,325 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩49,041 | ₩49,322 | ₩48,719 | ₩49,295 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,509 | ₩50,058 | ₩48,974 | ₩48,974 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,432 | ₩50,553 | ₩49,268 | ₩49,375 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,740 | ₩50,954 | ₩50,178 | ₩50,686 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩51,075 | ₩51,436 | ₩50,847 | ₩50,887 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,860 | ₩51,396 | ₩50,780 | ₩50,887 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,379 | ₩51,168 | ₩50,031 | ₩50,860 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,526 | ₩50,526 | ₩49,576 | ₩50,191 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,897 | ₩50,753 | ₩49,750 | ₩50,620 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩50,004 | ₩50,419 | ₩49,777 | ₩50,044 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,509 | ₩50,312 | ₩49,509 | ₩50,124 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,991 | ₩50,191 | ₩49,268 | ₩49,402 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,392 | ₩50,579 | ₩49,629 | ₩49,964 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,723 | ₩50,526 | ₩49,442 | ₩50,258 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,884 | ₩50,111 | ₩49,442 | ₩50,004 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,509 | ₩49,884 | ₩49,295 | ₩49,710 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,496 | ₩49,790 | ₩49,268 | ₩49,389 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,308 | ₩49,924 | ₩49,308 | ₩49,415 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,589 | ₩50,245 | ₩49,549 | ₩49,562 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩49,014 | ₩50,031 | ₩48,800 | ₩49,429 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,412 | ₩49,295 | ₩48,412 | ₩48,653 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,853 | ₩49,268 | ₩48,050 | ₩48,693 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,295 | ₩49,322 | ₩47,850 | ₩48,626 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,224 | ₩48,827 | ₩48,064 | ₩48,385 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,525 | ₩48,532 | ₩46,525 | ₩48,452 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,472 | ₩46,739 | ₩46,124 | ₩46,217 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,699 | ₩46,860 | ₩46,351 | ₩46,525 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,257 | ₩46,846 | ₩46,231 | ₩46,712 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,926 | ₩47,087 | ₩45,856 | ₩46,177 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,796 | ₩47,957 | ₩46,806 | ₩46,806 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,993 | ₩47,917 | ₩46,779 | ₩47,890 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,856 | ₩47,301 | ₩45,776 | ₩47,207 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,565 | ₩46,967 | ₩45,455 | ₩45,829 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,378 | ₩46,819 | ₩46,364 | ₩46,645 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,498 | ₩47,127 | ₩46,311 | ₩46,993 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,846 | ₩46,953 | ₩46,164 | ₩46,498 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,753 | ₩47,435 | ₩46,686 | ₩46,980 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,579 | ₩47,194 | ₩46,579 | ₩46,645 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩47,074 | ₩47,221 | ₩46,699 | ₩46,860 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,498 | ₩47,141 | ₩46,351 | ₩46,445 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,137 | ₩46,833 | ₩46,070 | ₩46,538 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,588 | ₩46,485 | ₩45,495 | ₩46,351 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩45,000 | ₩45,856 | ₩45,000 | ₩45,816 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,508 | ₩45,695 | ₩44,866 | ₩45,200 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,294 | ₩45,883 | ₩44,799 | ₩45,040 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,521 | ₩45,602 | ₩44,852 | ₩44,933 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,321 | ₩45,936 | ₩45,321 | ₩45,588 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,910 | ₩46,097 | ₩45,267 | ₩45,401 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,521 | ₩46,191 | ₩45,361 | ₩45,642 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,498 | ₩46,699 | ₩45,829 | ₩45,843 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,100 | ₩47,167 | ₩45,414 | ₩45,642 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,609 | ₩47,609 | ₩46,926 | ₩47,154 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,636 | ₩47,743 | ₩46,967 | ₩47,288 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩48,037 | ₩48,238 | ₩47,756 | ₩47,917 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,810 | ₩48,238 | ₩47,582 | ₩47,676 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,907 | ₩49,000 | ₩47,207 | ₩47,381 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,836 | ₩48,907 | ₩47,743 | ₩48,224 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,736 | ₩49,736 | ₩47,703 | ₩48,251 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,509 | ₩49,991 | ₩48,733 | ₩49,215 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,389 | ₩50,017 | ₩48,786 | ₩49,790 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,362 | ₩50,004 | ₩49,281 | ₩49,843 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,910 | ₩50,526 | ₩49,763 | ₩50,405 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,910 | ₩50,633 | ₩49,683 | ₩50,513 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,509 | ₩50,472 | ₩48,880 | ₩50,124 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,138 | ₩50,526 | ₩49,817 | ₩50,111 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,633 | ₩50,847 | ₩49,562 | ₩50,178 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,553 | ₩51,289 | ₩50,405 | ₩50,967 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,218 | ₩50,472 | ₩50,044 | ₩50,405 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,857 | ₩50,365 | ₩49,683 | ₩50,232 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩50,031 | ₩50,633 | ₩49,389 | ₩50,004 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,633 | ₩50,660 | ₩49,562 | ₩49,736 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,874 | ₩51,382 | ₩50,124 | ₩50,486 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,941 | ₩51,302 | ₩50,727 | ₩51,182 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,248 | ₩51,703 | ₩50,352 | ₩50,847 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,289 | ₩51,650 | ₩50,673 | ₩50,967 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,751 | ₩53,751 | ₩50,606 | ₩51,075 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,523 | ₩53,737 | ₩52,065 | ₩53,215 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,182 | ₩53,028 | ₩50,499 | ₩52,694 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,325 | ₩50,901 | ₩49,843 | ₩50,513 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,790 | ₩50,553 | ₩49,696 | ₩50,245 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,272 | ₩50,432 | ₩49,335 | ₩49,683 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,228 | ₩50,767 | ₩49,081 | ₩50,325 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩49,014 | ₩49,670 | ₩48,479 | ₩49,014 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,830 | ₩49,964 | ₩49,134 | ₩49,174 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,455 | ₩49,723 | ₩48,880 | ₩49,710 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩49,027 | ₩49,683 | ₩48,733 | ₩49,389 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,656 | ₩49,937 | ₩48,492 | ₩48,746 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,522 | ₩49,843 | ₩49,268 | ₩49,643 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,579 | ₩50,620 | ₩49,228 | ₩49,509 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,232 | ₩50,539 | ₩49,910 | ₩50,472 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,405 | ₩50,981 | ₩49,870 | ₩50,245 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,526 | ₩50,646 | ₩49,750 | ₩50,405 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,486 | ₩50,646 | ₩49,389 | ₩49,723 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,455 | ₩50,499 | ₩49,201 | ₩50,365 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,174 | ₩49,870 | ₩49,067 | ₩49,616 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,278 | ₩49,148 | ₩48,198 | ₩49,148 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,438 | ₩48,653 | ₩47,355 | ₩48,345 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,211 | ₩49,041 | ₩48,211 | ₩48,438 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,897 | ₩50,084 | ₩48,773 | ₩49,268 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,960 | ₩50,205 | ₩48,867 | ₩49,937 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,964 | ₩50,191 | ₩48,907 | ₩49,268 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,104 | ₩49,763 | ₩48,050 | ₩49,656 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,867 | ₩49,148 | ₩48,238 | ₩48,331 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,934 | ₩49,295 | ₩48,572 | ₩49,094 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,482 | ₩49,576 | ₩49,081 | ₩49,081 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩49,054 | ₩49,562 | ₩49,054 | ₩49,496 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩49,081 | ₩49,228 | ₩48,813 | ₩49,054 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,653 | ₩48,907 | ₩48,479 | ₩48,853 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,719 | ₩48,974 | ₩48,265 | ₩48,746 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,372 | ₩48,372 | ₩47,596 | ₩48,238 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,488 | ₩48,492 | ₩47,301 | ₩48,318 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,358 | ₩48,358 | ₩47,689 | ₩47,703 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,438 | ₩48,786 | ₩48,265 | ₩48,331 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,609 | ₩48,920 | ₩47,529 | ₩48,719 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩48,050 | ₩48,238 | ₩47,114 | ₩47,448 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,863 | ₩47,970 | ₩47,542 | ₩47,890 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,877 | ₩48,064 | ₩47,395 | ₩47,542 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,355 | ₩47,796 | ₩47,141 | ₩47,662 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,766 | ₩47,408 | ₩46,766 | ₩47,127 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,953 | ₩47,248 | ₩46,512 | ₩46,699 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,967 | ₩47,181 | ₩46,378 | ₩46,686 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,886 | ₩47,341 | ₩46,712 | ₩47,100 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,662 | ₩48,144 | ₩47,020 | ₩47,127 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,586 | ₩48,867 | ₩47,622 | ₩47,836 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,331 | ₩48,599 | ₩48,010 | ₩48,559 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,184 | ₩48,934 | ₩48,104 | ₩48,291 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,184 | ₩48,907 | ₩48,184 | ₩48,733 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩48,024 | ₩48,586 | ₩48,010 | ₩48,291 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,957 | ₩48,479 | ₩47,689 | ₩48,278 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,609 | ₩48,024 | ₩47,207 | ₩47,676 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,659 | ₩47,756 | ₩46,405 | ₩47,622 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,525 | ₩47,100 | ₩46,364 | ₩46,405 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,204 | ₩46,338 | ₩45,776 | ₩46,231 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,284 | ₩46,472 | ₩45,976 | ₩46,124 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,472 | ₩46,645 | ₩45,829 | ₩46,137 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,619 | ₩46,686 | ₩45,950 | ₩46,405 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,538 | ₩46,645 | ₩45,950 | ₩46,191 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,619 | ₩47,100 | ₩46,458 | ₩46,632 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,391 | ₩47,007 | ₩46,257 | ₩46,913 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,883 | ₩46,378 | ₩45,521 | ₩46,257 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,535 | ₩46,164 | ₩45,281 | ₩46,124 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,829 | ₩46,164 | ₩45,147 | ₩45,187 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,110 | ₩46,204 | ₩45,508 | ₩45,990 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,107 | ₩45,950 | ₩44,839 | ₩45,856 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,438 | ₩45,281 | ₩44,076 | ₩45,214 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,692 | ₩45,950 | ₩44,692 | ₩45,080 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,749 | ₩45,749 | ₩44,719 | ₩45,000 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,298 | ₩46,391 | ₩44,852 | ₩44,906 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩48,037 | ₩48,077 | ₩46,766 | ₩46,886 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,265 | ₩48,398 | ₩47,850 | ₩48,184 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,586 | ₩48,853 | ₩48,345 | ₩48,492 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,947 | ₩49,054 | ₩48,305 | ₩48,586 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩49,067 | ₩49,562 | ₩48,626 | ₩48,974 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,572 | ₩49,348 | ₩48,398 | ₩48,960 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,505 | ₩49,027 | ₩48,291 | ₩48,519 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,743 | ₩48,398 | ₩47,662 | ₩48,291 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,572 | ₩48,626 | ₩47,917 | ₩48,050 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,679 | ₩49,255 | ₩48,251 | ₩48,465 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,331 | ₩48,760 | ₩48,184 | ₩48,653 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,609 | ₩48,465 | ₩47,462 | ₩48,372 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,903 | ₩48,077 | ₩47,114 | ₩47,783 | -0.25% | 333.2만 |
|---|