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 | ₩45,169 | ₩45,864 | ₩44,941 | ₩45,623 | +1.01% | 429만 |
| 2026.10.08 | ₩44,647 | ₩45,062 | ₩44,313 | ₩44,888 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,436 | ₩45,436 | ₩44,554 | ₩44,554 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,329 | ₩45,864 | ₩45,182 | ₩45,342 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,406 | ₩45,276 | ₩44,259 | ₩45,249 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,276 | ₩45,383 | ₩44,420 | ₩44,487 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,821 | ₩45,088 | ₩44,420 | ₩45,035 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,650 | ₩45,824 | ₩44,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,861 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,249 | ₩45,663 | ₩44,928 | ₩45,396 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,396 | ₩45,463 | ₩44,848 | ₩45,235 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,901 | ₩45,383 | ₩44,594 | ₩45,249 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,289 | ₩45,490 | ₩44,660 | ₩44,861 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,396 | ₩45,596 | ₩44,968 | ₩45,182 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,543 | ₩46,024 | ₩45,222 | ₩45,596 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,423 | ₩45,476 | ₩45,035 | ₩45,316 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,663 | ₩45,770 | ₩45,289 | ₩45,329 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,238 | ₩46,399 | ₩45,703 | ₩45,744 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,680 | ₩46,987 | ₩45,891 | ₩45,998 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩47,000 | ₩47,134 | ₩46,599 | ₩46,680 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,067 | ₩47,388 | ₩46,626 | ₩47,295 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,214 | ₩47,402 | ₩46,800 | ₩46,960 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,549 | ₩47,669 | ₩46,573 | ₩46,987 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,404 | ₩48,485 | ₩47,241 | ₩47,335 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,471 | ₩48,819 | ₩48,150 | ₩48,284 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,311 | ₩49,033 | ₩48,311 | ₩48,645 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,233 | ₩49,421 | ₩48,578 | ₩48,632 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,488 | ₩49,675 | ₩48,632 | ₩48,926 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,340 | ₩49,715 | ₩48,993 | ₩49,300 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,434 | ₩49,554 | ₩49,100 | ₩49,407 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,808 | ₩49,875 | ₩49,501 | ₩49,635 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,450 | ₩50,624 | ₩49,581 | ₩49,581 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,159 | ₩51,172 | ₩50,704 | ₩50,718 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,306 | ₩51,413 | ₩50,865 | ₩51,039 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,758 | ₩51,600 | ₩50,651 | ₩51,333 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,531 | ₩50,718 | ₩50,196 | ₩50,504 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,223 | ₩50,771 | ₩49,996 | ₩50,397 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,969 | ₩50,544 | ₩49,675 | ₩50,156 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,303 | ₩50,317 | ₩49,595 | ₩49,595 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,450 | ₩50,450 | ₩49,595 | ₩49,795 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,731 | ₩51,039 | ₩50,557 | ₩50,731 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩50,036 | ₩50,905 | ₩49,982 | ₩50,731 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,849 | ₩50,183 | ₩49,528 | ₩49,782 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,169 | ₩50,370 | ₩49,822 | ₩49,875 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,212 | ₩51,212 | ₩50,143 | ₩50,357 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,918 | ₩51,627 | ₩50,597 | ₩51,360 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,921 | ₩51,975 | ₩50,758 | ₩50,999 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,694 | ₩51,948 | ₩51,253 | ₩51,507 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,972 | ₩51,640 | ₩50,918 | ₩51,547 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,199 | ₩51,841 | ₩50,945 | ₩51,734 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,892 | ₩51,079 | ₩50,330 | ₩51,025 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,670 | ₩52,790 | ₩50,878 | ₩51,212 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,456 | ₩53,151 | ₩51,948 | ₩53,111 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,453 | ₩53,125 | ₩51,453 | ₩52,148 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,697 | ₩53,004 | ₩52,376 | ₩52,509 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,496 | ₩53,178 | ₩52,496 | ₩52,937 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,804 | ₩53,365 | ₩52,563 | ₩52,790 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,991 | ₩53,071 | ₩52,509 | ₩52,871 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,459 | ₩53,659 | ₩52,683 | ₩52,911 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,165 | ₩53,432 | ₩52,857 | ₩53,138 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,368 | ₩54,582 | ₩52,737 | ₩53,165 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,817 | ₩54,422 | ₩52,817 | ₩54,248 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,833 | ₩53,847 | ₩52,697 | ₩52,764 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,154 | ₩54,154 | ₩53,285 | ₩53,445 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,339 | ₩54,101 | ₩53,232 | ₩53,726 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,339 | ₩53,606 | ₩52,911 | ₩53,125 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,432 | ₩53,593 | ₩52,830 | ₩53,071 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,783 | ₩54,943 | ₩53,245 | ₩53,258 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,237 | ₩56,160 | ₩55,104 | ₩55,144 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,743 | ₩54,863 | ₩54,381 | ₩54,769 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,569 | ₩54,983 | ₩54,034 | ₩54,943 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,566 | ₩54,943 | ₩53,566 | ₩54,315 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩53,044 | ₩53,860 | ₩52,911 | ₩53,379 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,245 | ₩53,700 | ₩53,178 | ₩53,659 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,590 | ₩53,526 | ₩52,590 | ₩53,459 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,507 | ₩52,509 | ₩51,507 | ₩52,282 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,694 | ₩51,787 | ₩51,065 | ₩51,333 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,744 | ₩51,413 | ₩50,624 | ₩51,186 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,196 | ₩50,464 | ₩49,661 | ₩50,464 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,065 | ₩51,065 | ₩49,996 | ₩50,223 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,520 | ₩51,787 | ₩50,063 | ₩50,343 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,493 | ₩52,336 | ₩51,279 | ₩51,627 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,563 | ₩52,710 | ₩51,948 | ₩52,015 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,416 | ₩52,871 | ₩52,403 | ₩52,683 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,550 | ₩52,951 | ₩51,988 | ₩52,296 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,737 | ₩53,111 | ₩52,496 | ₩52,576 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,854 | ₩52,643 | ₩50,972 | ₩52,643 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,509 | ₩52,616 | ₩51,587 | ₩51,627 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,774 | ₩52,790 | ₩51,747 | ₩52,416 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,691 | ₩52,028 | ₩50,263 | ₩52,015 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,327 | ₩50,397 | ₩48,993 | ₩50,290 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩49,006 | ₩49,287 | ₩48,685 | ₩49,260 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,474 | ₩50,022 | ₩48,939 | ₩48,939 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,397 | ₩50,517 | ₩49,233 | ₩49,340 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,704 | ₩50,918 | ₩50,143 | ₩50,651 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩51,039 | ₩51,400 | ₩50,811 | ₩50,851 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,825 | ₩51,360 | ₩50,744 | ₩50,851 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,343 | ₩51,132 | ₩49,996 | ₩50,825 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,490 | ₩50,490 | ₩49,541 | ₩50,156 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,862 | ₩50,718 | ₩49,715 | ₩50,584 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,969 | ₩50,383 | ₩49,742 | ₩50,009 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,474 | ₩50,276 | ₩49,474 | ₩50,089 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,956 | ₩50,156 | ₩49,233 | ₩49,367 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,357 | ₩50,544 | ₩49,595 | ₩49,929 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,688 | ₩50,490 | ₩49,407 | ₩50,223 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,849 | ₩50,076 | ₩49,407 | ₩49,969 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,474 | ₩49,849 | ₩49,260 | ₩49,675 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,461 | ₩49,755 | ₩49,233 | ₩49,354 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,274 | ₩49,889 | ₩49,274 | ₩49,381 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,554 | ₩50,210 | ₩49,514 | ₩49,528 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,979 | ₩49,996 | ₩48,765 | ₩49,394 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,378 | ₩49,260 | ₩48,378 | ₩48,618 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,819 | ₩49,233 | ₩48,017 | ₩48,659 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,260 | ₩49,287 | ₩47,816 | ₩48,592 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,191 | ₩48,792 | ₩48,030 | ₩48,351 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,492 | ₩48,498 | ₩46,492 | ₩48,418 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,439 | ₩46,706 | ₩46,091 | ₩46,185 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,666 | ₩46,827 | ₩46,319 | ₩46,492 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,225 | ₩46,813 | ₩46,198 | ₩46,680 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,893 | ₩47,054 | ₩45,824 | ₩46,145 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,763 | ₩47,923 | ₩46,773 | ₩46,773 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,960 | ₩47,883 | ₩46,746 | ₩47,856 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,824 | ₩47,268 | ₩45,744 | ₩47,174 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,532 | ₩46,934 | ₩45,423 | ₩45,797 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,345 | ₩46,787 | ₩46,332 | ₩46,613 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,466 | ₩47,094 | ₩46,278 | ₩46,960 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,813 | ₩46,920 | ₩46,131 | ₩46,466 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,720 | ₩47,402 | ₩46,653 | ₩46,947 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,546 | ₩47,161 | ₩46,546 | ₩46,613 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩47,041 | ₩47,188 | ₩46,666 | ₩46,827 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,466 | ₩47,107 | ₩46,319 | ₩46,412 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,105 | ₩46,800 | ₩46,038 | ₩46,506 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,556 | ₩46,452 | ₩45,463 | ₩46,319 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,968 | ₩45,824 | ₩44,968 | ₩45,784 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,476 | ₩45,663 | ₩44,834 | ₩45,169 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,262 | ₩45,851 | ₩44,767 | ₩45,008 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,490 | ₩45,570 | ₩44,821 | ₩44,901 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,289 | ₩45,904 | ₩45,289 | ₩45,556 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,877 | ₩46,064 | ₩45,235 | ₩45,369 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,490 | ₩46,158 | ₩45,329 | ₩45,610 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,466 | ₩46,666 | ₩45,797 | ₩45,810 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,067 | ₩47,134 | ₩45,383 | ₩45,610 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,575 | ₩47,575 | ₩46,893 | ₩47,121 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,602 | ₩47,709 | ₩46,934 | ₩47,255 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩48,003 | ₩48,204 | ₩47,723 | ₩47,883 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,776 | ₩48,204 | ₩47,549 | ₩47,642 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,872 | ₩48,966 | ₩47,174 | ₩47,348 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,803 | ₩48,872 | ₩47,709 | ₩48,191 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,701 | ₩49,701 | ₩47,669 | ₩48,217 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,474 | ₩49,956 | ₩48,699 | ₩49,180 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,354 | ₩49,982 | ₩48,752 | ₩49,755 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,327 | ₩49,969 | ₩49,247 | ₩49,808 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,875 | ₩50,490 | ₩49,728 | ₩50,370 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,875 | ₩50,597 | ₩49,648 | ₩50,477 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,474 | ₩50,437 | ₩48,846 | ₩50,089 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,103 | ₩50,490 | ₩49,782 | ₩50,076 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,597 | ₩50,811 | ₩49,528 | ₩50,143 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,517 | ₩51,253 | ₩50,370 | ₩50,932 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,183 | ₩50,437 | ₩50,009 | ₩50,370 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,822 | ₩50,330 | ₩49,648 | ₩50,196 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,996 | ₩50,597 | ₩49,354 | ₩49,969 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,597 | ₩50,624 | ₩49,528 | ₩49,701 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,838 | ₩51,346 | ₩50,089 | ₩50,450 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,905 | ₩51,266 | ₩50,691 | ₩51,146 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,212 | ₩51,667 | ₩50,317 | ₩50,811 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,253 | ₩51,614 | ₩50,637 | ₩50,932 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,713 | ₩53,713 | ₩50,571 | ₩51,039 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,486 | ₩53,700 | ₩52,028 | ₩53,178 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,146 | ₩52,991 | ₩50,464 | ₩52,657 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,290 | ₩50,865 | ₩49,808 | ₩50,477 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,755 | ₩50,517 | ₩49,661 | ₩50,210 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,236 | ₩50,397 | ₩49,300 | ₩49,648 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,193 | ₩50,731 | ₩49,046 | ₩50,290 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,979 | ₩49,635 | ₩48,445 | ₩48,979 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,795 | ₩49,929 | ₩49,100 | ₩49,140 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,421 | ₩49,688 | ₩48,846 | ₩49,675 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,993 | ₩49,648 | ₩48,699 | ₩49,354 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,621 | ₩49,902 | ₩48,458 | ₩48,712 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,488 | ₩49,808 | ₩49,233 | ₩49,608 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,544 | ₩50,584 | ₩49,193 | ₩49,474 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,196 | ₩50,504 | ₩49,875 | ₩50,437 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,370 | ₩50,945 | ₩49,835 | ₩50,210 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,490 | ₩50,611 | ₩49,715 | ₩50,370 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,450 | ₩50,611 | ₩49,354 | ₩49,688 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,421 | ₩50,464 | ₩49,167 | ₩50,330 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,140 | ₩49,835 | ₩49,033 | ₩49,581 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,244 | ₩49,113 | ₩48,164 | ₩49,113 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,404 | ₩48,618 | ₩47,321 | ₩48,311 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,177 | ₩49,006 | ₩48,177 | ₩48,404 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,862 | ₩50,049 | ₩48,739 | ₩49,233 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,926 | ₩50,169 | ₩48,832 | ₩49,902 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,929 | ₩50,156 | ₩48,872 | ₩49,233 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,070 | ₩49,728 | ₩48,017 | ₩49,621 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,832 | ₩49,113 | ₩48,204 | ₩48,297 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,899 | ₩49,260 | ₩48,538 | ₩49,060 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,447 | ₩49,541 | ₩49,046 | ₩49,046 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩49,020 | ₩49,528 | ₩49,020 | ₩49,461 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩49,046 | ₩49,193 | ₩48,779 | ₩49,020 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,618 | ₩48,872 | ₩48,445 | ₩48,819 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,685 | ₩48,939 | ₩48,231 | ₩48,712 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,338 | ₩48,338 | ₩47,562 | ₩48,204 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,455 | ₩48,458 | ₩47,268 | ₩48,284 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,324 | ₩48,324 | ₩47,656 | ₩47,669 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,404 | ₩48,752 | ₩48,231 | ₩48,297 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,575 | ₩48,886 | ₩47,495 | ₩48,685 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩48,017 | ₩48,204 | ₩47,081 | ₩47,415 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,829 | ₩47,936 | ₩47,509 | ₩47,856 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,843 | ₩48,030 | ₩47,361 | ₩47,509 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,321 | ₩47,763 | ₩47,107 | ₩47,629 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,733 | ₩47,375 | ₩46,733 | ₩47,094 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,920 | ₩47,214 | ₩46,479 | ₩46,666 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,934 | ₩47,148 | ₩46,345 | ₩46,653 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,853 | ₩47,308 | ₩46,680 | ₩47,067 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,629 | ₩48,110 | ₩46,987 | ₩47,094 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,552 | ₩48,832 | ₩47,589 | ₩47,803 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,297 | ₩48,565 | ₩47,977 | ₩48,525 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,150 | ₩48,899 | ₩48,070 | ₩48,257 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,150 | ₩48,872 | ₩48,150 | ₩48,699 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,990 | ₩48,552 | ₩47,977 | ₩48,257 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,923 | ₩48,445 | ₩47,656 | ₩48,244 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,575 | ₩47,990 | ₩47,174 | ₩47,642 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,626 | ₩47,723 | ₩46,372 | ₩47,589 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,492 | ₩47,067 | ₩46,332 | ₩46,372 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,171 | ₩46,305 | ₩45,744 | ₩46,198 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,252 | ₩46,439 | ₩45,944 | ₩46,091 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,439 | ₩46,613 | ₩45,797 | ₩46,105 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,586 | ₩46,653 | ₩45,917 | ₩46,372 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,506 | ₩46,613 | ₩45,917 | ₩46,158 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,586 | ₩47,067 | ₩46,426 | ₩46,599 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,359 | ₩46,974 | ₩46,225 | ₩46,880 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,851 | ₩46,345 | ₩45,490 | ₩46,225 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,503 | ₩46,131 | ₩45,249 | ₩46,091 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,797 | ₩46,131 | ₩45,115 | ₩45,155 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,078 | ₩46,171 | ₩45,476 | ₩45,958 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,075 | ₩45,917 | ₩44,808 | ₩45,824 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,406 | ₩45,249 | ₩44,045 | ₩45,182 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,660 | ₩45,917 | ₩44,660 | ₩45,048 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,717 | ₩45,717 | ₩44,687 | ₩44,968 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,265 | ₩46,359 | ₩44,821 | ₩44,874 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩48,003 | ₩48,043 | ₩46,733 | ₩46,853 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,231 | ₩48,364 | ₩47,816 | ₩48,150 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,552 | ₩48,819 | ₩48,311 | ₩48,458 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,913 | ₩49,020 | ₩48,271 | ₩48,552 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩49,033 | ₩49,528 | ₩48,592 | ₩48,939 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,538 | ₩49,314 | ₩48,364 | ₩48,926 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,471 | ₩48,993 | ₩48,257 | ₩48,485 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,709 | ₩48,364 | ₩47,629 | ₩48,257 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,538 | ₩48,592 | ₩47,883 | ₩48,017 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,645 | ₩49,220 | ₩48,217 | ₩48,431 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,297 | ₩48,725 | ₩48,150 | ₩48,618 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,575 | ₩48,431 | ₩47,428 | ₩48,338 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,870 | ₩48,043 | ₩47,081 | ₩47,749 | -0.25% | 333.2만 |
|---|