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 | ₩45,089 | ₩45,783 | ₩44,862 | ₩45,543 | +1.01% | 429만 |
| 2026.10.08 | ₩44,568 | ₩44,982 | ₩44,235 | ₩44,809 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,356 | ₩45,356 | ₩44,475 | ₩44,475 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,249 | ₩45,783 | ₩45,102 | ₩45,262 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,328 | ₩45,196 | ₩44,181 | ₩45,169 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,196 | ₩45,302 | ₩44,341 | ₩44,408 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,742 | ₩45,009 | ₩44,341 | ₩44,955 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,569 | ₩45,743 | ₩44,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,782 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,169 | ₩45,583 | ₩44,849 | ₩45,316 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,316 | ₩45,383 | ₩44,769 | ₩45,156 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,822 | ₩45,302 | ₩44,515 | ₩45,169 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,209 | ₩45,409 | ₩44,582 | ₩44,782 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,316 | ₩45,516 | ₩44,889 | ₩45,102 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,463 | ₩45,943 | ₩45,142 | ₩45,516 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,342 | ₩45,396 | ₩44,955 | ₩45,236 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,583 | ₩45,690 | ₩45,209 | ₩45,249 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,157 | ₩46,317 | ₩45,623 | ₩45,663 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,597 | ₩46,904 | ₩45,810 | ₩45,916 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩46,918 | ₩47,051 | ₩46,517 | ₩46,597 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩46,984 | ₩47,305 | ₩46,544 | ₩47,211 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,131 | ₩47,318 | ₩46,717 | ₩46,877 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,465 | ₩47,585 | ₩46,490 | ₩46,904 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,319 | ₩48,399 | ₩47,158 | ₩47,251 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,386 | ₩48,733 | ₩48,065 | ₩48,199 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,226 | ₩48,946 | ₩48,226 | ₩48,559 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,147 | ₩49,333 | ₩48,493 | ₩48,546 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,400 | ₩49,587 | ₩48,546 | ₩48,840 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,253 | ₩49,627 | ₩48,906 | ₩49,213 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,347 | ₩49,467 | ₩49,013 | ₩49,320 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,721 | ₩49,787 | ₩49,414 | ₩49,547 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,361 | ₩50,535 | ₩49,494 | ₩49,494 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,069 | ₩51,082 | ₩50,615 | ₩50,628 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,216 | ₩51,322 | ₩50,775 | ₩50,949 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,668 | ₩51,509 | ₩50,561 | ₩51,242 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,441 | ₩50,628 | ₩50,108 | ₩50,415 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,134 | ₩50,682 | ₩49,907 | ₩50,308 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,881 | ₩50,455 | ₩49,587 | ₩50,068 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,214 | ₩50,228 | ₩49,507 | ₩49,507 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,361 | ₩50,361 | ₩49,507 | ₩49,707 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,642 | ₩50,949 | ₩50,468 | ₩50,642 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩49,947 | ₩50,815 | ₩49,894 | ₩50,642 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,761 | ₩50,094 | ₩49,440 | ₩49,694 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,081 | ₩50,281 | ₩49,734 | ₩49,787 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,122 | ₩51,122 | ₩50,054 | ₩50,268 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,828 | ₩51,536 | ₩50,508 | ₩51,269 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,830 | ₩51,883 | ₩50,668 | ₩50,909 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,603 | ₩51,856 | ₩51,162 | ₩51,416 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,882 | ₩51,549 | ₩50,828 | ₩51,456 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,109 | ₩51,749 | ₩50,855 | ₩51,643 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,802 | ₩50,989 | ₩50,241 | ₩50,935 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,577 | ₩52,697 | ₩50,788 | ₩51,122 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,363 | ₩53,058 | ₩51,856 | ₩53,017 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,362 | ₩53,031 | ₩51,362 | ₩52,056 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,604 | ₩52,911 | ₩52,283 | ₩52,417 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,403 | ₩53,084 | ₩52,403 | ₩52,844 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,710 | ₩53,271 | ₩52,470 | ₩52,697 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,897 | ₩52,977 | ₩52,417 | ₩52,777 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,365 | ₩53,565 | ₩52,590 | ₩52,817 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,071 | ₩53,338 | ₩52,764 | ₩53,044 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,272 | ₩54,486 | ₩52,644 | ₩53,071 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,724 | ₩54,326 | ₩52,724 | ₩54,152 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,738 | ₩53,752 | ₩52,604 | ₩52,670 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,059 | ₩54,059 | ₩53,191 | ₩53,351 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,244 | ₩54,005 | ₩53,138 | ₩53,631 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,244 | ₩53,511 | ₩52,817 | ₩53,031 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,338 | ₩53,498 | ₩52,737 | ₩52,977 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,686 | ₩54,846 | ₩53,151 | ₩53,164 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,140 | ₩56,061 | ₩55,006 | ₩55,046 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,646 | ₩54,766 | ₩54,286 | ₩54,673 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,472 | ₩54,886 | ₩53,938 | ₩54,846 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,471 | ₩54,846 | ₩53,471 | ₩54,219 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩52,951 | ₩53,765 | ₩52,817 | ₩53,284 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,151 | ₩53,605 | ₩53,084 | ₩53,565 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,497 | ₩53,431 | ₩52,497 | ₩53,365 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,416 | ₩52,417 | ₩51,416 | ₩52,190 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,603 | ₩51,696 | ₩50,975 | ₩51,242 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,655 | ₩51,322 | ₩50,535 | ₩51,095 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,108 | ₩50,375 | ₩49,574 | ₩50,375 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩50,975 | ₩50,975 | ₩49,907 | ₩50,134 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,429 | ₩51,696 | ₩49,974 | ₩50,254 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,402 | ₩52,243 | ₩51,189 | ₩51,536 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,470 | ₩52,617 | ₩51,856 | ₩51,923 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,323 | ₩52,777 | ₩52,310 | ₩52,590 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,457 | ₩52,857 | ₩51,896 | ₩52,203 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,644 | ₩53,017 | ₩52,403 | ₩52,484 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,763 | ₩52,550 | ₩50,882 | ₩52,550 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,417 | ₩52,524 | ₩51,496 | ₩51,536 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,683 | ₩52,697 | ₩51,656 | ₩52,323 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,602 | ₩51,936 | ₩50,174 | ₩51,923 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,240 | ₩50,308 | ₩48,906 | ₩50,201 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩48,920 | ₩49,200 | ₩48,599 | ₩49,173 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,387 | ₩49,934 | ₩48,853 | ₩48,853 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,308 | ₩50,428 | ₩49,147 | ₩49,253 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,615 | ₩50,828 | ₩50,054 | ₩50,561 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩50,949 | ₩51,309 | ₩50,722 | ₩50,762 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,735 | ₩51,269 | ₩50,655 | ₩50,762 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,254 | ₩51,042 | ₩49,907 | ₩50,735 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,401 | ₩50,401 | ₩49,454 | ₩50,068 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,774 | ₩50,628 | ₩49,627 | ₩50,495 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,881 | ₩50,295 | ₩49,654 | ₩49,921 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,387 | ₩50,188 | ₩49,387 | ₩50,001 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,867 | ₩50,068 | ₩49,147 | ₩49,280 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,268 | ₩50,455 | ₩49,507 | ₩49,841 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,600 | ₩50,401 | ₩49,320 | ₩50,134 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,761 | ₩49,988 | ₩49,320 | ₩49,881 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,387 | ₩49,761 | ₩49,173 | ₩49,587 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,374 | ₩49,667 | ₩49,147 | ₩49,267 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,187 | ₩49,801 | ₩49,187 | ₩49,293 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,467 | ₩50,121 | ₩49,427 | ₩49,440 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,893 | ₩49,907 | ₩48,679 | ₩49,307 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,292 | ₩49,173 | ₩48,292 | ₩48,533 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,733 | ₩49,147 | ₩47,932 | ₩48,573 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,173 | ₩49,200 | ₩47,732 | ₩48,506 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,105 | ₩48,706 | ₩47,945 | ₩48,266 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,410 | ₩48,412 | ₩46,410 | ₩48,332 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,357 | ₩46,624 | ₩46,010 | ₩46,103 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,584 | ₩46,744 | ₩46,237 | ₩46,410 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,143 | ₩46,731 | ₩46,117 | ₩46,597 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,811 | ₩46,971 | ₩45,743 | ₩46,063 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,678 | ₩47,839 | ₩46,691 | ₩46,691 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,877 | ₩47,798 | ₩46,664 | ₩47,772 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,743 | ₩47,184 | ₩45,663 | ₩47,091 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,450 | ₩46,851 | ₩45,342 | ₩45,716 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,263 | ₩46,704 | ₩46,250 | ₩46,530 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,384 | ₩47,011 | ₩46,197 | ₩46,877 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,731 | ₩46,837 | ₩46,050 | ₩46,384 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,637 | ₩47,318 | ₩46,570 | ₩46,864 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,464 | ₩47,078 | ₩46,464 | ₩46,530 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩46,958 | ₩47,104 | ₩46,584 | ₩46,744 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,384 | ₩47,024 | ₩46,237 | ₩46,330 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,023 | ₩46,717 | ₩45,956 | ₩46,424 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,476 | ₩46,370 | ₩45,383 | ₩46,237 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,889 | ₩45,743 | ₩44,889 | ₩45,703 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,396 | ₩45,583 | ₩44,755 | ₩45,089 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,182 | ₩45,770 | ₩44,688 | ₩44,929 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,409 | ₩45,489 | ₩44,742 | ₩44,822 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,209 | ₩45,823 | ₩45,209 | ₩45,476 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,796 | ₩45,983 | ₩45,156 | ₩45,289 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,409 | ₩46,077 | ₩45,249 | ₩45,529 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,384 | ₩46,584 | ₩45,716 | ₩45,730 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩46,984 | ₩47,051 | ₩45,302 | ₩45,529 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,491 | ₩47,491 | ₩46,811 | ₩47,038 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,518 | ₩47,625 | ₩46,851 | ₩47,171 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩47,919 | ₩48,119 | ₩47,638 | ₩47,798 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,692 | ₩48,119 | ₩47,465 | ₩47,558 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,786 | ₩48,880 | ₩47,091 | ₩47,265 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,718 | ₩48,786 | ₩47,625 | ₩48,105 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,614 | ₩49,614 | ₩47,585 | ₩48,132 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,387 | ₩49,867 | ₩48,613 | ₩49,093 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,267 | ₩49,894 | ₩48,666 | ₩49,667 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,240 | ₩49,881 | ₩49,160 | ₩49,721 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,787 | ₩50,401 | ₩49,640 | ₩50,281 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,787 | ₩50,508 | ₩49,560 | ₩50,388 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,387 | ₩50,348 | ₩48,760 | ₩50,001 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,014 | ₩50,401 | ₩49,694 | ₩49,988 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,508 | ₩50,722 | ₩49,440 | ₩50,054 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,428 | ₩51,162 | ₩50,281 | ₩50,842 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,094 | ₩50,348 | ₩49,921 | ₩50,281 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,734 | ₩50,241 | ₩49,560 | ₩50,108 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,907 | ₩50,508 | ₩49,267 | ₩49,881 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,508 | ₩50,535 | ₩49,440 | ₩49,614 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,748 | ₩51,256 | ₩50,001 | ₩50,361 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,815 | ₩51,175 | ₩50,602 | ₩51,055 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,122 | ₩51,576 | ₩50,228 | ₩50,722 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,162 | ₩51,523 | ₩50,548 | ₩50,842 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,618 | ₩53,618 | ₩50,481 | ₩50,949 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,391 | ₩53,605 | ₩51,936 | ₩53,084 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,055 | ₩52,897 | ₩50,375 | ₩52,564 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,201 | ₩50,775 | ₩49,721 | ₩50,388 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,667 | ₩50,428 | ₩49,574 | ₩50,121 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,148 | ₩50,308 | ₩49,213 | ₩49,560 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,107 | ₩50,642 | ₩48,960 | ₩50,201 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,893 | ₩49,547 | ₩48,359 | ₩48,893 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,707 | ₩49,841 | ₩49,013 | ₩49,053 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,333 | ₩49,600 | ₩48,760 | ₩49,587 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,906 | ₩49,560 | ₩48,613 | ₩49,267 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,534 | ₩49,814 | ₩48,372 | ₩48,626 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,400 | ₩49,721 | ₩49,147 | ₩49,520 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,455 | ₩50,495 | ₩49,107 | ₩49,387 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,108 | ₩50,415 | ₩49,787 | ₩50,348 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,281 | ₩50,855 | ₩49,747 | ₩50,121 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,401 | ₩50,521 | ₩49,627 | ₩50,281 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,361 | ₩50,521 | ₩49,267 | ₩49,600 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,333 | ₩50,375 | ₩49,080 | ₩50,241 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,053 | ₩49,747 | ₩48,946 | ₩49,494 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,159 | ₩49,026 | ₩48,079 | ₩49,026 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,319 | ₩48,533 | ₩47,238 | ₩48,226 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,092 | ₩48,920 | ₩48,092 | ₩48,319 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,774 | ₩49,961 | ₩48,653 | ₩49,147 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,840 | ₩50,081 | ₩48,746 | ₩49,814 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,841 | ₩50,068 | ₩48,786 | ₩49,147 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩47,985 | ₩49,640 | ₩47,932 | ₩49,534 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,746 | ₩49,026 | ₩48,119 | ₩48,212 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,813 | ₩49,173 | ₩48,453 | ₩48,973 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,360 | ₩49,454 | ₩48,960 | ₩48,960 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩48,933 | ₩49,440 | ₩48,933 | ₩49,374 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩48,960 | ₩49,107 | ₩48,693 | ₩48,933 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,533 | ₩48,786 | ₩48,359 | ₩48,733 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,599 | ₩48,853 | ₩48,146 | ₩48,626 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,252 | ₩48,252 | ₩47,478 | ₩48,119 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,371 | ₩48,372 | ₩47,184 | ₩48,199 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,239 | ₩48,239 | ₩47,572 | ₩47,585 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,319 | ₩48,666 | ₩48,146 | ₩48,212 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,491 | ₩48,800 | ₩47,411 | ₩48,599 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩47,932 | ₩48,119 | ₩46,998 | ₩47,331 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,745 | ₩47,852 | ₩47,425 | ₩47,772 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,758 | ₩47,945 | ₩47,278 | ₩47,425 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,238 | ₩47,678 | ₩47,024 | ₩47,545 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,651 | ₩47,291 | ₩46,651 | ₩47,011 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,837 | ₩47,131 | ₩46,397 | ₩46,584 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,851 | ₩47,064 | ₩46,263 | ₩46,570 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,771 | ₩47,225 | ₩46,597 | ₩46,984 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,545 | ₩48,025 | ₩46,904 | ₩47,011 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,466 | ₩48,746 | ₩47,505 | ₩47,718 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,212 | ₩48,479 | ₩47,892 | ₩48,439 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,065 | ₩48,813 | ₩47,985 | ₩48,172 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,065 | ₩48,786 | ₩48,065 | ₩48,613 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,905 | ₩48,466 | ₩47,892 | ₩48,172 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,839 | ₩48,359 | ₩47,572 | ₩48,159 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,491 | ₩47,905 | ₩47,091 | ₩47,558 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,544 | ₩47,638 | ₩46,290 | ₩47,505 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,410 | ₩46,984 | ₩46,250 | ₩46,290 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,090 | ₩46,223 | ₩45,663 | ₩46,117 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,170 | ₩46,357 | ₩45,863 | ₩46,010 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,357 | ₩46,530 | ₩45,716 | ₩46,023 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,504 | ₩46,570 | ₩45,836 | ₩46,290 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,424 | ₩46,530 | ₩45,836 | ₩46,077 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,504 | ₩46,984 | ₩46,344 | ₩46,517 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,277 | ₩46,891 | ₩46,143 | ₩46,797 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,770 | ₩46,263 | ₩45,409 | ₩46,143 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,423 | ₩46,050 | ₩45,169 | ₩46,010 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,716 | ₩46,050 | ₩45,035 | ₩45,076 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩45,997 | ₩46,090 | ₩45,396 | ₩45,876 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩44,995 | ₩45,836 | ₩44,728 | ₩45,743 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,328 | ₩45,169 | ₩43,968 | ₩45,102 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,582 | ₩45,836 | ₩44,582 | ₩44,969 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,636 | ₩45,636 | ₩44,608 | ₩44,889 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,183 | ₩46,277 | ₩44,742 | ₩44,795 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩47,919 | ₩47,959 | ₩46,651 | ₩46,771 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,146 | ₩48,279 | ₩47,732 | ₩48,065 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,466 | ₩48,733 | ₩48,226 | ₩48,372 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,826 | ₩48,933 | ₩48,186 | ₩48,466 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩48,946 | ₩49,440 | ₩48,506 | ₩48,853 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,453 | ₩49,227 | ₩48,279 | ₩48,840 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,386 | ₩48,906 | ₩48,172 | ₩48,399 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,625 | ₩48,279 | ₩47,545 | ₩48,172 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,453 | ₩48,506 | ₩47,798 | ₩47,932 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,559 | ₩49,133 | ₩48,132 | ₩48,346 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,212 | ₩48,639 | ₩48,065 | ₩48,533 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,491 | ₩48,346 | ₩47,345 | ₩48,252 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,785 | ₩47,959 | ₩46,998 | ₩47,665 | -0.25% | 333.2만 |
|---|