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 | ₩45,170 | ₩45,865 | ₩44,943 | ₩45,625 | +1.01% | 429만 |
| 2026.10.08 | ₩44,648 | ₩45,063 | ₩44,314 | ₩44,889 | +0.54% | 474.5만 |
| 2026.10.07 | ₩45,437 | ₩45,437 | ₩44,555 | ₩44,555 | -1.94% | 332.4만 |
| 2026.10.06 | ₩45,330 | ₩45,865 | ₩45,183 | ₩45,344 | +0.03% | 445.2만 |
| 2026.10.05 | ₩44,408 | ₩45,277 | ₩44,261 | ₩45,250 | +1.90% | 362.8만 |
| 2026.10.02 | ₩45,277 | ₩45,384 | ₩44,421 | ₩44,488 | -1.74% | 313.4만 |
| 2026.10.01 | ₩44,822 | ₩45,090 | ₩44,421 | ₩45,036 | +0.48% | 395.9만 |
| 2026.09.30 | ₩45,651 | ₩45,825 | ₩44,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,862 |
| -1.73% |
| 408.4만 |
| 2026.09.29 | ₩45,250 | ₩45,665 | ₩44,929 | ₩45,397 | +0.33% | 309.6만 |
|---|
| 2026.09.28 | ₩45,397 | ₩45,464 | ₩44,849 | ₩45,237 | -0.35% | 398.9만 |
|---|
| 2026.09.25 | ₩44,903 | ₩45,384 | ₩44,595 | ₩45,250 | +0.77% | 364.9만 |
|---|
| 2026.09.24 | ₩45,290 | ₩45,491 | ₩44,662 | ₩44,862 | -0.94% | 398.6만 |
|---|
| 2026.09.23 | ₩45,397 | ₩45,598 | ₩44,969 | ₩45,183 | -0.47% | 523.2만 |
|---|
| 2026.09.22 | ₩45,544 | ₩46,026 | ₩45,223 | ₩45,598 | +0.12% | 425.6만 |
|---|
| 2026.09.21 | ₩45,424 | ₩45,477 | ₩45,036 | ₩45,317 | -0.24% | 354.1만 |
|---|
| 2026.09.18 | ₩45,665 | ₩45,772 | ₩45,290 | ₩45,330 | -0.73% | 698만 |
|---|
| 2026.09.17 | ₩46,240 | ₩46,400 | ₩45,705 | ₩45,745 | -1.07% | 414.9만 |
|---|
| 2026.09.16 | ₩46,681 | ₩46,989 | ₩45,892 | ₩45,999 | -1.46% | 416.9만 |
|---|
| 2026.09.15 | ₩47,002 | ₩47,136 | ₩46,601 | ₩46,681 | -0.68% | 636.1만 |
|---|
| 2026.09.14 | ₩47,069 | ₩47,390 | ₩46,627 | ₩47,296 | +0.48% | 338.9만 |
|---|
| 2026.09.11 | ₩47,216 | ₩47,403 | ₩46,801 | ₩46,962 | -0.54% | 340.5만 |
|---|
| 2026.09.10 | ₩47,550 | ₩47,670 | ₩46,574 | ₩46,989 | -1.18% | 487.4만 |
|---|
| 2026.09.09 | ₩48,406 | ₩48,486 | ₩47,243 | ₩47,336 | -2.21% | 783.7만 |
|---|
| 2026.09.08 | ₩48,473 | ₩48,820 | ₩48,152 | ₩48,286 | -0.39% | 431만 |
|---|
| 2026.09.04 | ₩48,312 | ₩49,034 | ₩48,312 | ₩48,647 | +0.69% | 231.1만 |
|---|
| 2026.09.03 | ₩49,235 | ₩49,422 | ₩48,580 | ₩48,633 | -1.22% | 274.4만 |
|---|
| 2026.09.02 | ₩49,489 | ₩49,676 | ₩48,633 | ₩48,927 | -1.13% | 232.9만 |
|---|
| 2026.09.01 | ₩49,342 | ₩49,716 | ₩48,994 | ₩49,302 | -0.08% | 227.9만 |
|---|
| 2026.08.31 | ₩49,436 | ₩49,556 | ₩49,101 | ₩49,409 | -0.05% | 241.6만 |
|---|
| 2026.08.28 | ₩49,810 | ₩49,877 | ₩49,502 | ₩49,636 | -0.35% | 193.6만 |
|---|
| 2026.08.27 | ₩50,452 | ₩50,626 | ₩49,583 | ₩49,583 | -1.72% | 301.2만 |
|---|
| 2026.08.26 | ₩51,161 | ₩51,174 | ₩50,706 | ₩50,719 | -0.86% | 382.4만 |
|---|
| 2026.08.25 | ₩51,308 | ₩51,415 | ₩50,866 | ₩51,040 | -0.52% | 239.5만 |
|---|
| 2026.08.24 | ₩50,759 | ₩51,602 | ₩50,652 | ₩51,334 | +1.13% | 272.8만 |
|---|
| 2026.08.21 | ₩50,532 | ₩50,719 | ₩50,198 | ₩50,505 | -0.05% | 315.6만 |
|---|
| 2026.08.20 | ₩50,224 | ₩50,773 | ₩49,997 | ₩50,398 | +0.35% | 205.2만 |
|---|
| 2026.08.19 | ₩49,970 | ₩50,545 | ₩49,676 | ₩50,158 | +0.37% | 335.8만 |
|---|
| 2026.08.18 | ₩50,305 | ₩50,318 | ₩49,596 | ₩49,596 | -1.41% | 387.6만 |
|---|
| 2026.08.17 | ₩50,452 | ₩50,452 | ₩49,596 | ₩49,797 | -1.30% | 226.1만 |
|---|
| 2026.08.14 | ₩50,733 | ₩51,040 | ₩50,559 | ₩50,733 | 0.00% | 169.3만 |
|---|
| 2026.08.13 | ₩50,037 | ₩50,906 | ₩49,984 | ₩50,733 | +1.39% | 282.8만 |
|---|
| 2026.08.12 | ₩49,850 | ₩50,184 | ₩49,529 | ₩49,783 | -0.13% | 206만 |
|---|
| 2026.08.11 | ₩50,171 | ₩50,372 | ₩49,823 | ₩49,877 | -0.59% | 182만 |
|---|
| 2026.08.10 | ₩51,214 | ₩51,214 | ₩50,144 | ₩50,358 | -1.67% | 205.7만 |
|---|
| 2026.08.07 | ₩50,920 | ₩51,629 | ₩50,599 | ₩51,361 | +0.87% | 260.7만 |
|---|
| 2026.08.06 | ₩51,923 | ₩51,976 | ₩50,759 | ₩51,000 | -1.78% | 303.3만 |
|---|
| 2026.08.05 | ₩51,695 | ₩51,949 | ₩51,254 | ₩51,508 | -0.36% | 341.2만 |
|---|
| 2026.08.04 | ₩50,973 | ₩51,642 | ₩50,920 | ₩51,548 | +1.13% | 385.8만 |
|---|
| 2026.08.03 | ₩51,201 | ₩51,842 | ₩50,947 | ₩51,735 | +1.04% | 459.2만 |
|---|
| 2026.07.31 | ₩50,893 | ₩51,080 | ₩50,331 | ₩51,027 | +0.26% | 741.1만 |
|---|
| 2026.07.30 | ₩52,672 | ₩52,792 | ₩50,880 | ₩51,214 | -2.77% | 402.1만 |
|---|
| 2026.07.29 | ₩52,458 | ₩53,153 | ₩51,949 | ₩53,113 | +1.25% | 424.6만 |
|---|
| 2026.07.28 | ₩51,455 | ₩53,126 | ₩51,455 | ₩52,150 | +1.35% | 699.3만 |
|---|
| 2026.07.27 | ₩52,698 | ₩53,006 | ₩52,377 | ₩52,511 | -0.36% | 539만 |
|---|
| 2026.07.24 | ₩52,498 | ₩53,180 | ₩52,498 | ₩52,939 | +0.84% | 223.1만 |
|---|
| 2026.07.23 | ₩52,805 | ₩53,367 | ₩52,565 | ₩52,792 | -0.03% | 210.1만 |
|---|
| 2026.07.22 | ₩52,992 | ₩53,073 | ₩52,511 | ₩52,872 | -0.23% | 198.6만 |
|---|
| 2026.07.21 | ₩53,460 | ₩53,661 | ₩52,685 | ₩52,912 | -1.03% | 217.6만 |
|---|
| 2026.07.20 | ₩53,166 | ₩53,434 | ₩52,859 | ₩53,140 | -0.05% | 268만 |
|---|
| 2026.07.17 | ₩54,370 | ₩54,584 | ₩52,738 | ₩53,166 | -2.21% | 324.9만 |
|---|
| 2026.07.16 | ₩52,819 | ₩54,423 | ₩52,819 | ₩54,249 | +2.71% | 300.6만 |
|---|
| 2026.07.15 | ₩53,835 | ₩53,848 | ₩52,698 | ₩52,765 | -1.99% | 239.9만 |
|---|
| 2026.07.14 | ₩54,156 | ₩54,156 | ₩53,287 | ₩53,447 | -1.31% | 290.8만 |
|---|
| 2026.07.13 | ₩53,340 | ₩54,102 | ₩53,233 | ₩53,728 | +0.73% | 256.5만 |
|---|
| 2026.07.10 | ₩53,340 | ₩53,608 | ₩52,912 | ₩53,126 | -0.40% | 218.1만 |
|---|
| 2026.07.09 | ₩53,434 | ₩53,594 | ₩52,832 | ₩53,073 | -0.68% | 245.3만 |
|---|
| 2026.07.08 | ₩54,784 | ₩54,945 | ₩53,247 | ₩53,260 | -2.78% | 310.8만 |
|---|
| 2026.07.07 | ₩55,239 | ₩56,162 | ₩55,105 | ₩55,145 | -0.17% | 239.3만 |
|---|
| 2026.07.06 | ₩54,744 | ₩54,864 | ₩54,383 | ₩54,771 | +0.05% | 228.7만 |
|---|
| 2026.07.02 | ₩54,570 | ₩54,985 | ₩54,035 | ₩54,945 | +0.69% | 216.3만 |
|---|
| 2026.07.01 | ₩53,567 | ₩54,945 | ₩53,567 | ₩54,316 | +1.40% | 325.1만 |
|---|
| 2026.06.30 | ₩53,046 | ₩53,862 | ₩52,912 | ₩53,380 | +0.63% | 398.3만 |
|---|
| 2026.06.29 | ₩53,247 | ₩53,701 | ₩53,180 | ₩53,661 | +0.78% | 344.3만 |
|---|
| 2026.06.26 | ₩52,591 | ₩53,527 | ₩52,591 | ₩53,460 | +1.65% | 535.8만 |
|---|
| 2026.06.25 | ₩51,508 | ₩52,511 | ₩51,508 | ₩52,284 | +1.51% | 371.6만 |
|---|
| 2026.06.24 | ₩51,695 | ₩51,789 | ₩51,067 | ₩51,334 | -0.70% | 507.2만 |
|---|
| 2026.06.23 | ₩50,746 | ₩51,415 | ₩50,626 | ₩51,187 | +0.87% | 471만 |
|---|
| 2026.06.22 | ₩50,198 | ₩50,465 | ₩49,663 | ₩50,465 | +0.53% | 374.9만 |
|---|
| 2026.06.18 | ₩51,067 | ₩51,067 | ₩49,997 | ₩50,224 | -1.65% | 749.4만 |
|---|
| 2026.06.17 | ₩51,522 | ₩51,789 | ₩50,064 | ₩50,345 | -2.28% | 486.2만 |
|---|
| 2026.06.16 | ₩51,495 | ₩52,337 | ₩51,281 | ₩51,629 | +0.26% | 424.3만 |
|---|
| 2026.06.15 | ₩52,565 | ₩52,712 | ₩51,949 | ₩52,016 | -1.04% | 422만 |
|---|
| 2026.06.12 | ₩52,417 | ₩52,872 | ₩52,404 | ₩52,685 | +0.51% | 319.5만 |
|---|
| 2026.06.11 | ₩52,551 | ₩52,952 | ₩51,990 | ₩52,297 | -0.48% | 402.7만 |
|---|
| 2026.06.10 | ₩52,738 | ₩53,113 | ₩52,498 | ₩52,578 | -0.30% | 413.4만 |
|---|
| 2026.06.09 | ₩51,856 | ₩52,645 | ₩50,973 | ₩52,645 | +1.52% | 490.6만 |
|---|
| 2026.06.08 | ₩52,511 | ₩52,618 | ₩51,588 | ₩51,629 | -1.68% | 373.8만 |
|---|
| 2026.06.05 | ₩51,776 | ₩52,792 | ₩51,749 | ₩52,417 | +1.24% | 376.7만 |
|---|
| 2026.06.04 | ₩50,692 | ₩52,030 | ₩50,265 | ₩52,016 | +2.61% | 507.9만 |
|---|
| 2026.06.03 | ₩49,329 | ₩50,398 | ₩48,994 | ₩50,291 | +1.95% | 471.5만 |
|---|
| 2026.06.02 | ₩49,008 | ₩49,288 | ₩48,687 | ₩49,262 | +0.52% | 681.8만 |
|---|
| 2026.06.01 | ₩49,476 | ₩50,024 | ₩48,941 | ₩48,941 | -1.08% | 746.4만 |
|---|
| 2026.05.29 | ₩50,398 | ₩50,519 | ₩49,235 | ₩49,342 | -2.10% | 3131.9만 |
|---|
| 2026.05.28 | ₩50,706 | ₩50,920 | ₩50,144 | ₩50,652 | -0.11% | 389.1만 |
|---|
| 2026.05.27 | ₩51,040 | ₩51,401 | ₩50,813 | ₩50,853 | -0.37% | 317.6만 |
|---|
| 2026.05.26 | ₩50,826 | ₩51,361 | ₩50,746 | ₩50,853 | +0.05% | 314만 |
|---|
| 2026.05.22 | ₩50,345 | ₩51,134 | ₩49,997 | ₩50,826 | +0.96% | 473.6만 |
|---|
| 2026.05.21 | ₩50,492 | ₩50,492 | ₩49,543 | ₩50,158 | -0.66% | 408.7만 |
|---|
| 2026.05.20 | ₩49,863 | ₩50,719 | ₩49,716 | ₩50,586 | +1.45% | 355.2만 |
|---|
| 2026.05.19 | ₩49,970 | ₩50,385 | ₩49,743 | ₩50,011 | +0.08% | 321.7만 |
|---|
| 2026.05.18 | ₩49,476 | ₩50,278 | ₩49,476 | ₩50,091 | +1.24% | 279.3만 |
|---|
| 2026.05.15 | ₩49,957 | ₩50,158 | ₩49,235 | ₩49,369 | -1.18% | 461.7만 |
|---|
| 2026.05.14 | ₩50,358 | ₩50,545 | ₩49,596 | ₩49,930 | -0.85% | 481.7만 |
|---|
| 2026.05.13 | ₩49,690 | ₩50,492 | ₩49,409 | ₩50,224 | +1.08% | 512.7만 |
|---|
| 2026.05.12 | ₩49,850 | ₩50,077 | ₩49,409 | ₩49,970 | +0.24% | 357.2만 |
|---|
| 2026.05.11 | ₩49,476 | ₩49,850 | ₩49,262 | ₩49,676 | +0.41% | 401.9만 |
|---|
| 2026.05.08 | ₩49,462 | ₩49,756 | ₩49,235 | ₩49,355 | -0.22% | 350만 |
|---|
| 2026.05.07 | ₩49,275 | ₩49,890 | ₩49,275 | ₩49,382 | +0.22% | 358.3만 |
|---|
| 2026.05.06 | ₩49,556 | ₩50,211 | ₩49,516 | ₩49,529 | -0.05% | 384.7만 |
|---|
| 2026.05.05 | ₩48,981 | ₩49,997 | ₩48,767 | ₩49,395 | +0.85% | 334.6만 |
|---|
| 2026.05.04 | ₩48,379 | ₩49,262 | ₩48,379 | ₩48,620 | +0.50% | 282.4만 |
|---|
| 2026.05.01 | ₩48,820 | ₩49,235 | ₩48,018 | ₩48,660 | -0.33% | 368.2만 |
|---|
| 2026.04.30 | ₩49,262 | ₩49,288 | ₩47,818 | ₩48,593 | -1.36% | 740.4만 |
|---|
| 2026.04.29 | ₩48,192 | ₩48,794 | ₩48,032 | ₩48,352 | +0.33% | 416.7만 |
|---|
| 2026.04.28 | ₩46,494 | ₩48,500 | ₩46,494 | ₩48,419 | +4.14% | 431.1만 |
|---|
| 2026.04.27 | ₩46,440 | ₩46,708 | ₩46,093 | ₩46,186 | -0.55% | 294.8만 |
|---|
| 2026.04.24 | ₩46,668 | ₩46,828 | ₩46,320 | ₩46,494 | -0.37% | 286.3만 |
|---|
| 2026.04.23 | ₩46,226 | ₩46,815 | ₩46,200 | ₩46,681 | +0.98% | 254만 |
|---|
| 2026.04.22 | ₩46,895 | ₩47,055 | ₩45,825 | ₩46,146 | -1.60% | 279.3만 |
|---|
| 2026.04.21 | ₩47,764 | ₩47,925 | ₩46,775 | ₩46,775 | -2.07% | 261.4만 |
|---|
| 2026.04.20 | ₩46,962 | ₩47,884 | ₩46,748 | ₩47,858 | +1.91% | 312.2만 |
|---|
| 2026.04.17 | ₩45,825 | ₩47,269 | ₩45,745 | ₩47,176 | +2.95% | 371.3만 |
|---|
| 2026.04.16 | ₩46,534 | ₩46,935 | ₩45,424 | ₩45,798 | -1.58% | 390.8만 |
|---|
| 2026.04.15 | ₩46,347 | ₩46,788 | ₩46,333 | ₩46,614 | +0.58% | 502.4만 |
|---|
| 2026.04.14 | ₩46,467 | ₩47,095 | ₩46,280 | ₩46,962 | +1.06% | 310.5만 |
|---|
| 2026.04.13 | ₩46,815 | ₩46,922 | ₩46,133 | ₩46,467 | -0.74% | 348만 |
|---|
| 2026.04.10 | ₩46,721 | ₩47,403 | ₩46,654 | ₩46,948 | +0.49% | 350.9만 |
|---|
| 2026.04.09 | ₩46,547 | ₩47,162 | ₩46,547 | ₩46,614 | +0.14% | 264.3만 |
|---|
| 2026.04.08 | ₩47,042 | ₩47,189 | ₩46,668 | ₩46,828 | -0.45% | 269.4만 |
|---|
| 2026.04.07 | ₩46,467 | ₩47,109 | ₩46,320 | ₩46,414 | -0.12% | 261.2만 |
|---|
| 2026.04.06 | ₩46,106 | ₩46,801 | ₩46,039 | ₩46,507 | +0.87% | 292.9만 |
|---|
| 2026.04.02 | ₩45,558 | ₩46,454 | ₩45,464 | ₩46,320 | +1.67% | 255.5만 |
|---|
| 2026.04.01 | ₩44,969 | ₩45,825 | ₩44,969 | ₩45,785 | +1.81% | 318.8만 |
|---|
| 2026.03.31 | ₩45,477 | ₩45,665 | ₩44,836 | ₩45,170 | -0.68% | 587.5만 |
|---|
| 2026.03.30 | ₩45,264 | ₩45,852 | ₩44,769 | ₩45,009 | -0.56% | 334.6만 |
|---|
| 2026.03.27 | ₩45,491 | ₩45,571 | ₩44,822 | ₩44,903 | -1.29% | 306.7만 |
|---|
| 2026.03.26 | ₩45,290 | ₩45,905 | ₩45,290 | ₩45,558 | +0.59% | 308.8만 |
|---|
| 2026.03.25 | ₩45,879 | ₩46,066 | ₩45,237 | ₩45,371 | -1.11% | 284.4만 |
|---|
| 2026.03.24 | ₩45,491 | ₩46,159 | ₩45,330 | ₩45,611 | +0.26% | 337.7만 |
|---|
| 2026.03.23 | ₩46,467 | ₩46,668 | ₩45,798 | ₩45,812 | -1.41% | 451.9만 |
|---|
| 2026.03.20 | ₩47,069 | ₩47,136 | ₩45,384 | ₩45,611 | -3.10% | 787.8만 |
|---|
| 2026.03.19 | ₩47,577 | ₩47,577 | ₩46,895 | ₩47,122 | -0.96% | 352.4만 |
|---|
| 2026.03.18 | ₩47,604 | ₩47,711 | ₩46,935 | ₩47,256 | -0.73% | 350.6만 |
|---|
| 2026.03.17 | ₩48,005 | ₩48,205 | ₩47,724 | ₩47,884 | -0.25% | 193.4만 |
|---|
| 2026.03.16 | ₩47,777 | ₩48,205 | ₩47,550 | ₩47,644 | -0.28% | 224.4만 |
|---|
| 2026.03.13 | ₩48,874 | ₩48,968 | ₩47,176 | ₩47,350 | -3.12% | 285.9만 |
|---|
| 2026.03.12 | ₩47,804 | ₩48,874 | ₩47,711 | ₩48,192 | +0.81% | 342.4만 |
|---|
| 2026.03.11 | ₩49,703 | ₩49,703 | ₩47,670 | ₩48,219 | -2.99% | 379.1만 |
|---|
| 2026.03.10 | ₩49,476 | ₩49,957 | ₩48,700 | ₩49,181 | -0.59% | 352만 |
|---|
| 2026.03.09 | ₩49,355 | ₩49,984 | ₩48,754 | ₩49,756 | +0.81% | 359만 |
|---|
| 2026.03.06 | ₩49,329 | ₩49,970 | ₩49,248 | ₩49,810 | +0.98% | 267.5만 |
|---|
| 2026.03.05 | ₩49,877 | ₩50,492 | ₩49,730 | ₩50,372 | +0.99% | 299.8만 |
|---|
| 2026.03.04 | ₩49,877 | ₩50,599 | ₩49,649 | ₩50,479 | +1.21% | 290.1만 |
|---|
| 2026.03.03 | ₩49,476 | ₩50,438 | ₩48,847 | ₩50,091 | +1.24% | 336.7만 |
|---|
| 2026.03.02 | ₩50,104 | ₩50,492 | ₩49,783 | ₩50,077 | -0.05% | 285.4만 |
|---|
| 2026.02.27 | ₩50,599 | ₩50,813 | ₩49,529 | ₩50,144 | -0.90% | 385.3만 |
|---|
| 2026.02.26 | ₩50,519 | ₩51,254 | ₩50,372 | ₩50,933 | +0.82% | 281.5만 |
|---|
| 2026.02.25 | ₩50,184 | ₩50,438 | ₩50,011 | ₩50,372 | +0.37% | 324.2만 |
|---|
| 2026.02.24 | ₩49,823 | ₩50,331 | ₩49,649 | ₩50,198 | +0.75% | 264.5만 |
|---|
| 2026.02.23 | ₩49,997 | ₩50,599 | ₩49,355 | ₩49,970 | -0.05% | 418.4만 |
|---|
| 2026.02.20 | ₩50,599 | ₩50,626 | ₩49,529 | ₩49,703 | -1.77% | 394.6만 |
|---|
| 2026.02.19 | ₩50,840 | ₩51,348 | ₩50,091 | ₩50,452 | -0.76% | 297.6만 |
|---|
| 2026.02.18 | ₩50,906 | ₩51,267 | ₩50,692 | ₩51,147 | +0.47% | 292만 |
|---|
| 2026.02.17 | ₩51,214 | ₩51,669 | ₩50,318 | ₩50,813 | -0.78% | 641만 |
|---|
| 2026.02.13 | ₩51,254 | ₩51,615 | ₩50,639 | ₩50,933 | -0.63% | 433.5만 |
|---|
| 2026.02.12 | ₩53,715 | ₩53,715 | ₩50,572 | ₩51,040 | -4.98% | 656.1만 |
|---|
| 2026.02.11 | ₩53,487 | ₩53,701 | ₩52,030 | ₩53,180 | -0.57% | 705.6만 |
|---|
| 2026.02.10 | ₩51,147 | ₩52,992 | ₩50,465 | ₩52,658 | +2.95% | 658.6만 |
|---|
| 2026.02.09 | ₩50,291 | ₩50,866 | ₩49,810 | ₩50,479 | +0.37% | 519.3만 |
|---|
| 2026.02.06 | ₩49,756 | ₩50,519 | ₩49,663 | ₩50,211 | +0.91% | 445.6만 |
|---|
| 2026.02.05 | ₩50,238 | ₩50,398 | ₩49,302 | ₩49,649 | -1.17% | 576.6만 |
|---|
| 2026.02.04 | ₩49,195 | ₩50,733 | ₩49,048 | ₩50,291 | +2.23% | 515.3만 |
|---|
| 2026.02.03 | ₩48,981 | ₩49,636 | ₩48,446 | ₩48,981 | 0.00% | 347.9만 |
|---|
| 2026.02.02 | ₩49,797 | ₩49,930 | ₩49,101 | ₩49,141 | -1.32% | 423.2만 |
|---|
| 2026.01.30 | ₩49,422 | ₩49,690 | ₩48,847 | ₩49,676 | +0.51% | 750만 |
|---|
| 2026.01.29 | ₩48,994 | ₩49,649 | ₩48,700 | ₩49,355 | +0.74% | 425.4만 |
|---|
| 2026.01.28 | ₩49,623 | ₩49,904 | ₩48,459 | ₩48,713 | -1.83% | 440.2만 |
|---|
| 2026.01.27 | ₩49,489 | ₩49,810 | ₩49,235 | ₩49,609 | +0.24% | 842.1만 |
|---|
| 2026.01.26 | ₩50,545 | ₩50,586 | ₩49,195 | ₩49,476 | -2.12% | 611.1만 |
|---|
| 2026.01.23 | ₩50,198 | ₩50,505 | ₩49,877 | ₩50,438 | +0.48% | 611.4만 |
|---|
| 2026.01.22 | ₩50,372 | ₩50,947 | ₩49,837 | ₩50,211 | -0.32% | 1030.4만 |
|---|
| 2026.01.21 | ₩50,492 | ₩50,612 | ₩49,716 | ₩50,372 | -0.24% | 778.7만 |
|---|
| 2026.01.20 | ₩50,452 | ₩50,612 | ₩49,355 | ₩49,690 | -1.51% | 441만 |
|---|
| 2026.01.16 | ₩49,422 | ₩50,465 | ₩49,168 | ₩50,331 | +1.84% | 316.8만 |
|---|
| 2026.01.15 | ₩49,141 | ₩49,837 | ₩49,034 | ₩49,583 | +0.90% | 372.9만 |
|---|
| 2026.01.14 | ₩48,245 | ₩49,115 | ₩48,165 | ₩49,115 | +1.80% | 352.2만 |
|---|
| 2026.01.13 | ₩48,406 | ₩48,620 | ₩47,323 | ₩48,312 | -0.19% | 308.5만 |
|---|
| 2026.01.12 | ₩48,179 | ₩49,008 | ₩48,179 | ₩48,406 | +0.47% | 356만 |
|---|
| 2026.01.09 | ₩49,863 | ₩50,051 | ₩48,740 | ₩49,235 | -1.26% | 499.4만 |
|---|
| 2026.01.08 | ₩48,927 | ₩50,171 | ₩48,834 | ₩49,904 | +2.00% | 349.6만 |
|---|
| 2026.01.07 | ₩49,930 | ₩50,158 | ₩48,874 | ₩49,235 | -1.39% | 491.4만 |
|---|
| 2026.01.06 | ₩48,072 | ₩49,730 | ₩48,018 | ₩49,623 | +3.23% | 319만 |
|---|
| 2026.01.05 | ₩48,834 | ₩49,115 | ₩48,205 | ₩48,299 | -1.10% | 396.2만 |
|---|
| 2026.01.02 | ₩48,901 | ₩49,262 | ₩48,540 | ₩49,061 | +0.33% | 269.9만 |
|---|
| 2025.12.31 | ₩49,449 | ₩49,543 | ₩49,048 | ₩49,048 | -0.81% | 197.6만 |
|---|
| 2025.12.30 | ₩49,021 | ₩49,529 | ₩49,021 | ₩49,462 | +0.90% | 227.7만 |
|---|
| 2025.12.29 | ₩49,048 | ₩49,195 | ₩48,780 | ₩49,021 | -0.05% | 235.4만 |
|---|
| 2025.12.26 | ₩48,620 | ₩48,874 | ₩48,446 | ₩48,820 | +0.41% | 161.9만 |
|---|
| 2025.12.24 | ₩48,687 | ₩48,941 | ₩48,232 | ₩48,713 | +0.05% | 278.4만 |
|---|
| 2025.12.23 | ₩48,339 | ₩48,339 | ₩47,563 | ₩48,205 | -0.28% | 313.6만 |
|---|
| 2025.12.22 | ₩47,457 | ₩48,459 | ₩47,269 | ₩48,286 | +1.75% | 280.3만 |
|---|
| 2025.12.19 | ₩48,326 | ₩48,326 | ₩47,657 | ₩47,670 | -1.36% | 569.5만 |
|---|
| 2025.12.18 | ₩48,406 | ₩48,754 | ₩48,232 | ₩48,299 | -0.22% | 244.2만 |
|---|
| 2025.12.17 | ₩47,577 | ₩48,887 | ₩47,497 | ₩48,687 | +2.33% | 363.8만 |
|---|
| 2025.12.16 | ₩48,018 | ₩48,205 | ₩47,082 | ₩47,416 | -1.25% | 242.3만 |
|---|
| 2025.12.15 | ₩47,831 | ₩47,938 | ₩47,510 | ₩47,858 | +0.06% | 165만 |
|---|
| 2025.12.12 | ₩47,844 | ₩48,032 | ₩47,363 | ₩47,510 | -0.70% | 182.4만 |
|---|
| 2025.12.11 | ₩47,323 | ₩47,764 | ₩47,109 | ₩47,630 | +0.65% | 212.5만 |
|---|
| 2025.12.10 | ₩46,734 | ₩47,376 | ₩46,734 | ₩47,095 | +0.77% | 277.2만 |
|---|
| 2025.12.09 | ₩46,922 | ₩47,216 | ₩46,480 | ₩46,668 | -0.54% | 270.5만 |
|---|
| 2025.12.08 | ₩46,935 | ₩47,149 | ₩46,347 | ₩46,654 | -0.60% | 337.5만 |
|---|
| 2025.12.05 | ₩46,855 | ₩47,309 | ₩46,681 | ₩47,069 | +0.46% | 207.2만 |
|---|
| 2025.12.04 | ₩47,630 | ₩48,112 | ₩46,989 | ₩47,095 | -1.12% | 245.4만 |
|---|
| 2025.12.03 | ₩48,553 | ₩48,834 | ₩47,590 | ₩47,804 | -1.54% | 276.5만 |
|---|
| 2025.12.02 | ₩48,299 | ₩48,566 | ₩47,978 | ₩48,526 | +0.47% | 303.1만 |
|---|
| 2025.12.01 | ₩48,152 | ₩48,901 | ₩48,072 | ₩48,259 | +0.22% | 264.1만 |
|---|
| 2025.11.28 | ₩48,152 | ₩48,874 | ₩48,152 | ₩48,700 | +1.14% | 145.8만 |
|---|
| 2025.11.26 | ₩47,991 | ₩48,553 | ₩47,978 | ₩48,259 | +0.56% | 225.3만 |
|---|
| 2025.11.25 | ₩47,925 | ₩48,446 | ₩47,657 | ₩48,245 | +0.67% | 245.4만 |
|---|
| 2025.11.24 | ₩47,577 | ₩47,991 | ₩47,176 | ₩47,644 | +0.14% | 377.4만 |
|---|
| 2025.11.21 | ₩46,627 | ₩47,724 | ₩46,373 | ₩47,590 | +2.06% | 272.9만 |
|---|
| 2025.11.20 | ₩46,494 | ₩47,069 | ₩46,333 | ₩46,373 | -0.26% | 243.7만 |
|---|
| 2025.11.19 | ₩46,173 | ₩46,307 | ₩45,745 | ₩46,200 | +0.06% | 174만 |
|---|
| 2025.11.18 | ₩46,253 | ₩46,440 | ₩45,946 | ₩46,093 | -0.35% | 200.3만 |
|---|
| 2025.11.17 | ₩46,440 | ₩46,614 | ₩45,798 | ₩46,106 | -0.72% | 243.1만 |
|---|
| 2025.11.14 | ₩46,587 | ₩46,654 | ₩45,919 | ₩46,373 | -0.46% | 268.8만 |
|---|
| 2025.11.13 | ₩46,507 | ₩46,614 | ₩45,919 | ₩46,159 | -0.75% | 434.2만 |
|---|
| 2025.11.12 | ₩46,587 | ₩47,069 | ₩46,427 | ₩46,601 | +0.03% | 303.1만 |
|---|
| 2025.11.11 | ₩46,360 | ₩46,975 | ₩46,226 | ₩46,882 | +1.12% | 205만 |
|---|
| 2025.11.10 | ₩45,852 | ₩46,347 | ₩45,491 | ₩46,226 | +0.82% | 360.8만 |
|---|
| 2025.11.07 | ₩45,504 | ₩46,133 | ₩45,250 | ₩46,093 | +1.29% | 280.8만 |
|---|
| 2025.11.06 | ₩45,798 | ₩46,133 | ₩45,116 | ₩45,157 | -1.40% | 312만 |
|---|
| 2025.11.05 | ₩46,079 | ₩46,173 | ₩45,477 | ₩45,959 | -0.26% | 298.8만 |
|---|
| 2025.11.04 | ₩45,076 | ₩45,919 | ₩44,809 | ₩45,825 | +1.66% | 307.4만 |
|---|
| 2025.11.03 | ₩44,408 | ₩45,250 | ₩44,047 | ₩45,183 | +1.75% | 323.8만 |
|---|
| 2025.10.31 | ₩44,662 | ₩45,919 | ₩44,662 | ₩45,050 | +0.87% | 398.5만 |
|---|
| 2025.10.30 | ₩45,718 | ₩45,718 | ₩44,689 | ₩44,969 | -1.64% | 443.6만 |
|---|
| 2025.10.29 | ₩46,266 | ₩46,360 | ₩44,822 | ₩44,876 | -3.01% | 475.3만 |
|---|
| 2025.10.28 | ₩48,005 | ₩48,045 | ₩46,734 | ₩46,855 | -2.40% | 259.5만 |
|---|
| 2025.10.27 | ₩48,232 | ₩48,366 | ₩47,818 | ₩48,152 | -0.17% | 339.4만 |
|---|
| 2025.10.24 | ₩48,553 | ₩48,820 | ₩48,312 | ₩48,459 | -0.19% | 373.4만 |
|---|
| 2025.10.23 | ₩48,914 | ₩49,021 | ₩48,272 | ₩48,553 | -0.74% | 283.1만 |
|---|
| 2025.10.22 | ₩49,034 | ₩49,529 | ₩48,593 | ₩48,941 | -0.19% | 366.3만 |
|---|
| 2025.10.21 | ₩48,540 | ₩49,315 | ₩48,366 | ₩48,927 | +0.80% | 293.2만 |
|---|
| 2025.10.20 | ₩48,473 | ₩48,994 | ₩48,259 | ₩48,486 | +0.03% | 179.7만 |
|---|
| 2025.10.17 | ₩47,711 | ₩48,366 | ₩47,630 | ₩48,259 | +1.15% | 199.7만 |
|---|
| 2025.10.16 | ₩48,540 | ₩48,593 | ₩47,884 | ₩48,018 | -1.07% | 200.7만 |
|---|
| 2025.10.15 | ₩48,647 | ₩49,222 | ₩48,219 | ₩48,433 | -0.44% | 255.3만 |
|---|
| 2025.10.14 | ₩48,299 | ₩48,727 | ₩48,152 | ₩48,620 | +0.66% | 295.9만 |
|---|
| 2025.10.13 | ₩47,577 | ₩48,433 | ₩47,430 | ₩48,339 | +1.60% | 246.6만 |
|---|
| 2025.10.10 | ₩47,871 | ₩48,045 | ₩47,082 | ₩47,751 | -0.25% | 333.2만 |
|---|