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 | ₩45,219 | ₩45,915 | ₩44,992 | ₩45,674 | +1.01% | 429만 |
| 2026.10.08 | ₩44,697 | ₩45,112 | ₩44,363 | ₩44,938 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,487 | ₩45,487 | ₩44,603 | ₩44,603 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,380 | ₩45,915 | ₩45,233 | ₩45,393 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,456 | ₩45,326 | ₩44,309 | ₩45,300 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,326 | ₩45,433 | ₩44,470 | ₩44,537 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,871 | ₩45,139 | ₩44,470 | ₩45,085 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,701 | ₩45,875 | ₩44,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,911 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,300 | ₩45,715 | ₩44,978 | ₩45,447 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,447 | ₩45,514 | ₩44,898 | ₩45,286 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,952 | ₩45,433 | ₩44,644 | ₩45,300 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,340 | ₩45,541 | ₩44,711 | ₩44,911 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,447 | ₩45,648 | ₩45,018 | ₩45,233 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,594 | ₩46,076 | ₩45,273 | ₩45,648 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,474 | ₩45,527 | ₩45,085 | ₩45,367 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,715 | ₩45,822 | ₩45,340 | ₩45,380 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,290 | ₩46,451 | ₩45,755 | ₩45,795 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,732 | ₩47,040 | ₩45,942 | ₩46,049 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩47,053 | ₩47,187 | ₩46,652 | ₩46,732 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,120 | ₩47,441 | ₩46,678 | ₩47,348 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,267 | ₩47,455 | ₩46,852 | ₩47,013 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,602 | ₩47,723 | ₩46,625 | ₩47,040 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,459 | ₩48,539 | ₩47,294 | ₩47,388 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,526 | ₩48,874 | ₩48,204 | ₩48,338 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,365 | ₩49,088 | ₩48,365 | ₩48,700 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,289 | ₩49,476 | ₩48,633 | ₩48,686 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,543 | ₩49,730 | ₩48,686 | ₩48,981 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,396 | ₩49,771 | ₩49,048 | ₩49,356 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,490 | ₩49,610 | ₩49,155 | ₩49,463 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,864 | ₩49,931 | ₩49,556 | ₩49,690 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,507 | ₩50,681 | ₩49,637 | ₩49,637 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,216 | ₩51,230 | ₩50,761 | ₩50,775 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,364 | ₩51,471 | ₩50,922 | ₩51,096 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,815 | ₩51,658 | ₩50,708 | ₩51,390 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,587 | ₩50,775 | ₩50,253 | ₩50,560 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,279 | ₩50,828 | ₩50,052 | ₩50,453 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩50,025 | ₩50,601 | ₩49,730 | ₩50,212 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,360 | ₩50,373 | ₩49,650 | ₩49,650 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,507 | ₩50,507 | ₩49,650 | ₩49,851 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,788 | ₩51,096 | ₩50,614 | ₩50,788 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩50,092 | ₩50,962 | ₩50,038 | ₩50,788 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,904 | ₩50,239 | ₩49,583 | ₩49,838 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,226 | ₩50,427 | ₩49,878 | ₩49,931 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,270 | ₩51,270 | ₩50,199 | ₩50,413 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,975 | ₩51,685 | ₩50,654 | ₩51,417 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,979 | ₩52,033 | ₩50,815 | ₩51,056 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,752 | ₩52,006 | ₩51,310 | ₩51,564 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩51,029 | ₩51,698 | ₩50,975 | ₩51,605 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,257 | ₩51,899 | ₩51,002 | ₩51,792 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,949 | ₩51,136 | ₩50,386 | ₩51,083 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,729 | ₩52,850 | ₩50,935 | ₩51,270 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,515 | ₩53,211 | ₩52,006 | ₩53,171 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,511 | ₩53,184 | ₩51,511 | ₩52,207 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,756 | ₩53,064 | ₩52,435 | ₩52,568 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,555 | ₩53,238 | ₩52,555 | ₩52,997 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,863 | ₩53,425 | ₩52,622 | ₩52,850 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩53,050 | ₩53,131 | ₩52,568 | ₩52,930 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,519 | ₩53,720 | ₩52,742 | ₩52,970 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,224 | ₩53,492 | ₩52,916 | ₩53,198 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,429 | ₩54,643 | ₩52,796 | ₩53,224 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,876 | ₩54,483 | ₩52,876 | ₩54,309 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,894 | ₩53,907 | ₩52,756 | ₩52,823 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,215 | ₩54,215 | ₩53,345 | ₩53,505 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,398 | ₩54,161 | ₩53,291 | ₩53,787 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,398 | ₩53,666 | ₩52,970 | ₩53,184 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,492 | ₩53,653 | ₩52,890 | ₩53,131 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,844 | ₩55,005 | ₩53,305 | ₩53,318 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,299 | ₩56,223 | ₩55,165 | ₩55,206 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,804 | ₩54,924 | ₩54,442 | ₩54,831 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,630 | ₩55,045 | ₩54,094 | ₩55,005 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,626 | ₩55,005 | ₩53,626 | ₩54,376 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩53,104 | ₩53,920 | ₩52,970 | ₩53,439 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,305 | ₩53,760 | ₩53,238 | ₩53,720 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,649 | ₩53,586 | ₩52,649 | ₩53,519 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,564 | ₩52,568 | ₩51,564 | ₩52,341 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,752 | ₩51,846 | ₩51,123 | ₩51,390 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,801 | ₩51,471 | ₩50,681 | ₩51,243 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,253 | ₩50,520 | ₩49,717 | ₩50,520 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,123 | ₩51,123 | ₩50,052 | ₩50,279 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,578 | ₩51,846 | ₩50,119 | ₩50,400 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,551 | ₩52,394 | ₩51,337 | ₩51,685 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,622 | ₩52,769 | ₩52,006 | ₩52,073 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,475 | ₩52,930 | ₩52,461 | ₩52,742 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,609 | ₩53,010 | ₩52,046 | ₩52,354 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,796 | ₩53,171 | ₩52,555 | ₩52,635 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,912 | ₩52,702 | ₩51,029 | ₩52,702 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,568 | ₩52,675 | ₩51,645 | ₩51,685 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,832 | ₩52,850 | ₩51,805 | ₩52,475 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,748 | ₩52,086 | ₩50,319 | ₩52,073 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,382 | ₩50,453 | ₩49,048 | ₩50,346 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩49,061 | ₩49,342 | ₩48,740 | ₩49,315 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,530 | ₩50,079 | ₩48,994 | ₩48,994 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,453 | ₩50,574 | ₩49,289 | ₩49,396 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,761 | ₩50,975 | ₩50,199 | ₩50,708 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩51,096 | ₩51,457 | ₩50,868 | ₩50,908 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,882 | ₩51,417 | ₩50,801 | ₩50,908 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,400 | ₩51,190 | ₩50,052 | ₩50,882 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,547 | ₩50,547 | ₩49,597 | ₩50,212 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,918 | ₩50,775 | ₩49,771 | ₩50,641 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩50,025 | ₩50,440 | ₩49,797 | ₩50,065 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,530 | ₩50,333 | ₩49,530 | ₩50,145 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩50,012 | ₩50,212 | ₩49,289 | ₩49,423 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,413 | ₩50,601 | ₩49,650 | ₩49,985 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,744 | ₩50,547 | ₩49,463 | ₩50,279 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,904 | ₩50,132 | ₩49,463 | ₩50,025 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,530 | ₩49,904 | ₩49,315 | ₩49,730 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,516 | ₩49,811 | ₩49,289 | ₩49,409 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,329 | ₩49,945 | ₩49,329 | ₩49,436 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,610 | ₩50,266 | ₩49,570 | ₩49,583 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩49,034 | ₩50,052 | ₩48,820 | ₩49,449 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,432 | ₩49,315 | ₩48,432 | ₩48,673 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,874 | ₩49,289 | ₩48,071 | ₩48,713 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,315 | ₩49,342 | ₩47,870 | ₩48,646 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,245 | ₩48,847 | ₩48,084 | ₩48,405 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,545 | ₩48,552 | ₩46,545 | ₩48,472 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,491 | ₩46,759 | ₩46,143 | ₩46,237 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,719 | ₩46,879 | ₩46,370 | ₩46,545 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,277 | ₩46,866 | ₩46,250 | ₩46,732 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,946 | ₩47,107 | ₩45,875 | ₩46,196 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,816 | ₩47,977 | ₩46,826 | ₩46,826 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩47,013 | ₩47,937 | ₩46,799 | ₩47,910 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,875 | ₩47,321 | ₩45,795 | ₩47,227 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,585 | ₩46,986 | ₩45,474 | ₩45,848 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,397 | ₩46,839 | ₩46,384 | ₩46,665 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,518 | ₩47,147 | ₩46,330 | ₩47,013 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,866 | ₩46,973 | ₩46,183 | ₩46,518 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,772 | ₩47,455 | ₩46,705 | ₩47,000 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,598 | ₩47,214 | ₩46,598 | ₩46,665 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩47,093 | ₩47,241 | ₩46,719 | ₩46,879 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,518 | ₩47,160 | ₩46,370 | ₩46,464 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,156 | ₩46,852 | ₩46,089 | ₩46,558 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,607 | ₩46,504 | ₩45,514 | ₩46,370 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩45,018 | ₩45,875 | ₩45,018 | ₩45,835 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,527 | ₩45,715 | ₩44,885 | ₩45,219 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,313 | ₩45,902 | ₩44,818 | ₩45,059 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,541 | ₩45,621 | ₩44,871 | ₩44,952 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,340 | ₩45,956 | ₩45,340 | ₩45,607 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,929 | ₩46,116 | ₩45,286 | ₩45,420 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,541 | ₩46,210 | ₩45,380 | ₩45,661 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,518 | ₩46,719 | ₩45,848 | ₩45,862 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,120 | ₩47,187 | ₩45,433 | ₩45,661 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,629 | ₩47,629 | ₩46,946 | ₩47,174 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,656 | ₩47,763 | ₩46,986 | ₩47,308 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩48,057 | ₩48,258 | ₩47,776 | ₩47,937 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,830 | ₩48,258 | ₩47,602 | ₩47,696 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,927 | ₩49,021 | ₩47,227 | ₩47,401 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,856 | ₩48,927 | ₩47,763 | ₩48,245 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,757 | ₩49,757 | ₩47,723 | ₩48,271 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,530 | ₩50,012 | ₩48,753 | ₩49,235 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,409 | ₩50,038 | ₩48,807 | ₩49,811 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,382 | ₩50,025 | ₩49,302 | ₩49,864 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,931 | ₩50,547 | ₩49,784 | ₩50,427 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,931 | ₩50,654 | ₩49,704 | ₩50,534 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,530 | ₩50,494 | ₩48,901 | ₩50,145 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,159 | ₩50,547 | ₩49,838 | ₩50,132 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,654 | ₩50,868 | ₩49,583 | ₩50,199 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,574 | ₩51,310 | ₩50,427 | ₩50,989 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,239 | ₩50,494 | ₩50,065 | ₩50,427 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,878 | ₩50,386 | ₩49,704 | ₩50,253 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩50,052 | ₩50,654 | ₩49,409 | ₩50,025 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,654 | ₩50,681 | ₩49,583 | ₩49,757 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,895 | ₩51,404 | ₩50,145 | ₩50,507 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,962 | ₩51,323 | ₩50,748 | ₩51,203 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,270 | ₩51,725 | ₩50,373 | ₩50,868 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,310 | ₩51,672 | ₩50,694 | ₩50,989 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,773 | ₩53,773 | ₩50,627 | ₩51,096 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,546 | ₩53,760 | ₩52,086 | ₩53,238 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,203 | ₩53,050 | ₩50,520 | ₩52,716 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,346 | ₩50,922 | ₩49,864 | ₩50,534 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,811 | ₩50,574 | ₩49,717 | ₩50,266 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,293 | ₩50,453 | ₩49,356 | ₩49,704 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,249 | ₩50,788 | ₩49,101 | ₩50,346 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩49,034 | ₩49,690 | ₩48,499 | ₩49,034 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,851 | ₩49,985 | ₩49,155 | ₩49,195 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,476 | ₩49,744 | ₩48,901 | ₩49,730 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩49,048 | ₩49,704 | ₩48,753 | ₩49,409 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,677 | ₩49,958 | ₩48,512 | ₩48,767 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,543 | ₩49,864 | ₩49,289 | ₩49,664 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,601 | ₩50,641 | ₩49,249 | ₩49,530 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,253 | ₩50,560 | ₩49,931 | ₩50,494 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,427 | ₩51,002 | ₩49,891 | ₩50,266 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,547 | ₩50,668 | ₩49,771 | ₩50,427 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,507 | ₩50,668 | ₩49,409 | ₩49,744 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,476 | ₩50,520 | ₩49,222 | ₩50,386 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,195 | ₩49,891 | ₩49,088 | ₩49,637 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,298 | ₩49,168 | ₩48,218 | ₩49,168 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,459 | ₩48,673 | ₩47,374 | ₩48,365 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,231 | ₩49,061 | ₩48,231 | ₩48,459 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,918 | ₩50,105 | ₩48,793 | ₩49,289 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,981 | ₩50,226 | ₩48,887 | ₩49,958 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,985 | ₩50,212 | ₩48,927 | ₩49,289 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,124 | ₩49,784 | ₩48,071 | ₩49,677 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,887 | ₩49,168 | ₩48,258 | ₩48,352 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,954 | ₩49,315 | ₩48,593 | ₩49,115 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,503 | ₩49,597 | ₩49,101 | ₩49,101 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩49,075 | ₩49,583 | ₩49,075 | ₩49,516 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩49,101 | ₩49,249 | ₩48,834 | ₩49,075 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,673 | ₩48,927 | ₩48,499 | ₩48,874 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,740 | ₩48,994 | ₩48,285 | ₩48,767 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,392 | ₩48,392 | ₩47,615 | ₩48,258 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,508 | ₩48,512 | ₩47,321 | ₩48,338 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,378 | ₩48,378 | ₩47,709 | ₩47,723 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,459 | ₩48,807 | ₩48,285 | ₩48,352 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,629 | ₩48,941 | ₩47,548 | ₩48,740 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩48,071 | ₩48,258 | ₩47,134 | ₩47,468 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,883 | ₩47,990 | ₩47,562 | ₩47,910 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,897 | ₩48,084 | ₩47,415 | ₩47,562 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,374 | ₩47,816 | ₩47,160 | ₩47,682 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,785 | ₩47,428 | ₩46,785 | ₩47,147 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,973 | ₩47,267 | ₩46,531 | ₩46,719 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,986 | ₩47,200 | ₩46,397 | ₩46,705 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,906 | ₩47,361 | ₩46,732 | ₩47,120 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,682 | ₩48,164 | ₩47,040 | ₩47,147 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,606 | ₩48,887 | ₩47,642 | ₩47,856 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,352 | ₩48,619 | ₩48,030 | ₩48,579 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,204 | ₩48,954 | ₩48,124 | ₩48,312 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,204 | ₩48,927 | ₩48,204 | ₩48,753 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩48,044 | ₩48,606 | ₩48,030 | ₩48,312 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,977 | ₩48,499 | ₩47,709 | ₩48,298 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,629 | ₩48,044 | ₩47,227 | ₩47,696 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,678 | ₩47,776 | ₩46,424 | ₩47,642 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,545 | ₩47,120 | ₩46,384 | ₩46,424 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,223 | ₩46,357 | ₩45,795 | ₩46,250 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,304 | ₩46,491 | ₩45,996 | ₩46,143 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,491 | ₩46,665 | ₩45,848 | ₩46,156 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,638 | ₩46,705 | ₩45,969 | ₩46,424 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,558 | ₩46,665 | ₩45,969 | ₩46,210 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,638 | ₩47,120 | ₩46,478 | ₩46,652 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,411 | ₩47,026 | ₩46,277 | ₩46,933 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,902 | ₩46,397 | ₩45,541 | ₩46,277 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,554 | ₩46,183 | ₩45,300 | ₩46,143 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,848 | ₩46,183 | ₩45,166 | ₩45,206 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,130 | ₩46,223 | ₩45,527 | ₩46,009 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,126 | ₩45,969 | ₩44,858 | ₩45,875 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,456 | ₩45,300 | ₩44,095 | ₩45,233 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,711 | ₩45,969 | ₩44,711 | ₩45,099 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,768 | ₩45,768 | ₩44,737 | ₩45,018 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,317 | ₩46,411 | ₩44,871 | ₩44,925 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩48,057 | ₩48,097 | ₩46,785 | ₩46,906 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,285 | ₩48,419 | ₩47,870 | ₩48,204 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,606 | ₩48,874 | ₩48,365 | ₩48,512 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,967 | ₩49,075 | ₩48,325 | ₩48,606 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩49,088 | ₩49,583 | ₩48,646 | ₩48,994 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,593 | ₩49,369 | ₩48,419 | ₩48,981 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,526 | ₩49,048 | ₩48,312 | ₩48,539 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,763 | ₩48,419 | ₩47,682 | ₩48,312 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,593 | ₩48,646 | ₩47,937 | ₩48,071 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,700 | ₩49,275 | ₩48,271 | ₩48,486 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,352 | ₩48,780 | ₩48,204 | ₩48,673 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,629 | ₩48,486 | ₩47,482 | ₩48,392 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,923 | ₩48,097 | ₩47,134 | ₩47,803 | -0.25% | 333.2만 |
|---|