시장 데이터를 불러오는 중
전체 종목
Urban Edge Properties 과거 주가
Urban Edge Properties Common Shares of Beneficial Interest · UE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Urban Edge Properties Common Shares of Beneficial Interest · UE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,747 | ₩25,934 | ₩25,653 | ₩25,840 | +0.36% | 67만 |
| 2026.10.08 | ₩25,787 | ₩25,880 | ₩25,560 | ₩25,747 | -0.16% | 93.3만 |
| 2026.10.07 | ₩26,027 | ₩26,267 | ₩25,740 | ₩25,773 | -0.97% | 87.9만 |
| 2026.10.06 | ₩26,134 | ₩26,321 | ₩25,934 | ₩26,161 | +0.10% | 62.6만 |
| 2026.10.05 | ₩26,227 | ₩26,341 | ₩25,974 | ₩26,040 | -0.71% | 91.7만 |
| 2026.10.02 | ₩26,254 | ₩26,548 | ₩26,187 | ₩26,294 | +0.15% | 97.7만 |
| 2026.10.01 | ₩26,067 | ₩26,221 | ₩25,773 | ₩26,107 | +0.15% | 115.3만 |
| 2026.09.30 | ₩26,548 | ₩26,548 | ₩26,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,067 |
| -1.81% |
| 139.8만 |
| 2026.09.29 | ₩26,614 | ₩26,748 | ₩26,241 | ₩26,401 | -0.80% | 120.6만 |
|---|
| 2026.09.28 | ₩26,588 | ₩26,708 | ₩26,367 | ₩26,574 | -0.05% | 87.4만 |
|---|
| 2026.09.25 | ₩26,494 | ₩26,728 | ₩26,170 | ₩26,561 | +0.25% | 78.2만 |
|---|
| 2026.09.24 | ₩26,494 | ₩26,588 | ₩26,267 | ₩26,427 | -0.25% | 82.9만 |
|---|
| 2026.09.23 | ₩26,668 | ₩26,668 | ₩26,374 | ₩26,401 | -1.00% | 74만 |
|---|
| 2026.09.22 | ₩27,095 | ₩27,095 | ₩26,701 | ₩26,841 | -0.94% | 57.5만 |
|---|
| 2026.09.21 | ₩26,694 | ₩26,815 | ₩26,508 | ₩26,694 | 0.00% | 52.1만 |
|---|
| 2026.09.18 | ₩27,028 | ₩27,028 | ₩26,574 | ₩26,708 | -1.19% | 157.1만 |
|---|
| 2026.09.17 | ₩26,841 | ₩26,988 | ₩26,708 | ₩26,815 | -0.10% | 69.2만 |
|---|
| 2026.09.16 | ₩26,868 | ₩27,195 | ₩26,594 | ₩26,734 | -0.50% | 82.3만 |
|---|
| 2026.09.15 | ₩27,535 | ₩27,535 | ₩26,881 | ₩26,935 | -2.18% | 88.3만 |
|---|
| 2026.09.14 | ₩27,735 | ₩27,976 | ₩27,388 | ₩27,469 | -0.96% | 60.9만 |
|---|
| 2026.09.11 | ₩27,816 | ₩27,882 | ₩27,368 | ₩27,455 | -1.30% | 59만 |
|---|
| 2026.09.10 | ₩27,962 | ₩27,962 | ₩27,555 | ₩27,629 | -1.19% | 65.5만 |
|---|
| 2026.09.09 | ₩27,922 | ₩28,002 | ₩27,669 | ₩27,802 | -0.43% | 73.2만 |
|---|
| 2026.09.08 | ₩27,856 | ₩28,149 | ₩27,856 | ₩27,976 | +0.43% | 86.1만 |
|---|
| 2026.09.04 | ₩28,083 | ₩28,503 | ₩28,002 | ₩28,002 | -0.29% | 79.1만 |
|---|
| 2026.09.03 | ₩28,603 | ₩28,730 | ₩28,176 | ₩28,243 | -1.26% | 135.3만 |
|---|
| 2026.09.02 | ₩28,696 | ₩28,750 | ₩28,343 | ₩28,443 | -0.88% | 108.1만 |
|---|
| 2026.09.01 | ₩28,349 | ₩28,590 | ₩28,296 | ₩28,536 | +0.66% | 110.3만 |
|---|
| 2026.08.31 | ₩28,510 | ₩28,523 | ₩28,149 | ₩28,243 | -0.94% | 77.5만 |
|---|
| 2026.08.28 | ₩28,643 | ₩28,703 | ₩28,423 | ₩28,550 | -0.33% | 62.5만 |
|---|
| 2026.08.27 | ₩28,376 | ₩28,570 | ₩28,309 | ₩28,456 | +0.28% | 61.9만 |
|---|
| 2026.08.26 | ₩28,830 | ₩28,977 | ₩28,603 | ₩28,630 | -0.69% | 60.4만 |
|---|
| 2026.08.25 | ₩28,843 | ₩28,990 | ₩28,563 | ₩28,990 | +0.51% | 77.8만 |
|---|
| 2026.08.24 | ₩28,696 | ₩28,930 | ₩28,603 | ₩28,830 | +0.47% | 69.7만 |
|---|
| 2026.08.21 | ₩28,430 | ₩28,750 | ₩28,430 | ₩28,603 | +0.61% | 58.3만 |
|---|
| 2026.08.20 | ₩28,830 | ₩29,044 | ₩28,643 | ₩28,737 | -0.32% | 76.6만 |
|---|
| 2026.08.19 | ₩29,044 | ₩29,197 | ₩28,817 | ₩28,963 | -0.28% | 69.8만 |
|---|
| 2026.08.18 | ₩29,097 | ₩29,330 | ₩28,930 | ₩28,977 | -0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩28,963 | ₩29,244 | ₩28,870 | ₩29,164 | +0.69% | 67.6만 |
|---|
| 2026.08.14 | ₩29,350 | ₩29,544 | ₩29,150 | ₩29,190 | -0.55% | 53.7만 |
|---|
| 2026.08.13 | ₩29,297 | ₩29,391 | ₩28,997 | ₩29,350 | +0.18% | 57.8만 |
|---|
| 2026.08.12 | ₩28,977 | ₩29,164 | ₩28,897 | ₩29,110 | +0.46% | 64.7만 |
|---|
| 2026.08.11 | ₩29,150 | ₩29,217 | ₩28,790 | ₩28,870 | -0.96% | 69.6만 |
|---|
| 2026.08.10 | ₩28,670 | ₩29,204 | ₩28,476 | ₩29,084 | +1.44% | 127.4만 |
|---|
| 2026.08.07 | ₩28,189 | ₩28,983 | ₩28,089 | ₩28,870 | +2.41% | 96.7만 |
|---|
| 2026.08.06 | ₩29,044 | ₩29,644 | ₩28,670 | ₩28,750 | -1.01% | 90만 |
|---|
| 2026.08.05 | ₩29,724 | ₩29,724 | ₩29,350 | ₩29,417 | -1.03% | 78.4만 |
|---|
| 2026.08.04 | ₩29,791 | ₩29,991 | ₩29,444 | ₩29,778 | -0.04% | 98.1만 |
|---|
| 2026.08.03 | ₩30,271 | ₩30,538 | ₩30,005 | ₩30,165 | -0.35% | 83만 |
|---|
| 2026.07.31 | ₩30,211 | ₩30,552 | ₩30,191 | ₩30,245 | +0.11% | 85.2만 |
|---|
| 2026.07.30 | ₩30,632 | ₩30,632 | ₩30,031 | ₩30,445 | -0.61% | 67만 |
|---|
| 2026.07.29 | ₩30,939 | ₩31,146 | ₩30,625 | ₩30,672 | -0.86% | 76.3만 |
|---|
| 2026.07.28 | ₩31,526 | ₩31,526 | ₩30,859 | ₩30,912 | -1.95% | 76.9만 |
|---|
| 2026.07.27 | ₩31,099 | ₩31,419 | ₩31,059 | ₩31,139 | +0.13% | 56만 |
|---|
| 2026.07.24 | ₩30,859 | ₩31,166 | ₩30,592 | ₩31,166 | +0.99% | 77.8만 |
|---|
| 2026.07.23 | ₩30,618 | ₩30,952 | ₩30,445 | ₩30,565 | -0.17% | 75.9만 |
|---|
| 2026.07.22 | ₩31,593 | ₩31,633 | ₩30,685 | ₩30,899 | -2.20% | 104.3만 |
|---|
| 2026.07.21 | ₩31,473 | ₩31,606 | ₩31,099 | ₩31,499 | +0.08% | 82만 |
|---|
| 2026.07.20 | ₩31,646 | ₩31,740 | ₩31,299 | ₩31,393 | -0.80% | 91.8만 |
|---|
| 2026.07.17 | ₩31,513 | ₩31,927 | ₩31,406 | ₩31,633 | +0.38% | 69.8만 |
|---|
| 2026.07.16 | ₩30,578 | ₩31,539 | ₩30,512 | ₩31,539 | +3.14% | 97.6만 |
|---|
| 2026.07.15 | ₩30,739 | ₩30,925 | ₩30,258 | ₩30,365 | -1.22% | 53.4만 |
|---|
| 2026.07.14 | ₩30,538 | ₩30,739 | ₩30,405 | ₩30,592 | +0.17% | 66.2만 |
|---|
| 2026.07.13 | ₩30,325 | ₩30,618 | ₩30,325 | ₩30,445 | +0.40% | 73.2만 |
|---|
| 2026.07.10 | ₩30,298 | ₩30,418 | ₩30,078 | ₩30,378 | +0.26% | 49.6만 |
|---|
| 2026.07.09 | ₩30,659 | ₩30,659 | ₩30,271 | ₩30,325 | -1.09% | 64.5만 |
|---|
| 2026.07.08 | ₩30,552 | ₩30,966 | ₩30,465 | ₩30,552 | 0.00% | 77.8만 |
|---|
| 2026.07.07 | ₩30,365 | ₩30,925 | ₩30,336 | ₩30,779 | +1.36% | 83.9만 |
|---|
| 2026.07.06 | ₩30,458 | ₩30,545 | ₩30,165 | ₩30,178 | -0.92% | 59.2만 |
|---|
| 2026.07.02 | ₩30,311 | ₩30,659 | ₩30,311 | ₩30,645 | +1.10% | 139.7만 |
|---|
| 2026.07.01 | ₩30,632 | ₩30,685 | ₩30,218 | ₩30,218 | -1.35% | 96.2만 |
|---|
| 2026.06.30 | ₩30,859 | ₩30,899 | ₩30,472 | ₩30,538 | -1.04% | 110.4만 |
|---|
| 2026.06.29 | ₩31,032 | ₩31,646 | ₩30,645 | ₩30,899 | -0.43% | 125.3만 |
|---|
| 2026.06.26 | ₩31,166 | ₩31,446 | ₩30,885 | ₩31,232 | +0.21% | 345.3만 |
|---|
| 2026.06.25 | ₩31,152 | ₩31,393 | ₩30,825 | ₩31,206 | +0.17% | 120.7만 |
|---|
| 2026.06.24 | ₩30,285 | ₩31,406 | ₩30,285 | ₩31,006 | +2.38% | 207.6만 |
|---|
| 2026.06.23 | ₩30,178 | ₩30,712 | ₩30,011 | ₩30,592 | +1.37% | 135.4만 |
|---|
| 2026.06.22 | ₩29,724 | ₩30,151 | ₩29,631 | ₩29,831 | +0.36% | 122.7만 |
|---|
| 2026.06.18 | ₩29,844 | ₩30,045 | ₩29,611 | ₩29,724 | -0.40% | 188.2만 |
|---|
| 2026.06.17 | ₩30,525 | ₩30,712 | ₩29,310 | ₩29,751 | -2.54% | 113.5만 |
|---|
| 2026.06.16 | ₩30,805 | ₩30,966 | ₩30,458 | ₩30,739 | -0.22% | 129.2만 |
|---|
| 2026.06.15 | ₩31,486 | ₩31,550 | ₩30,538 | ₩30,592 | -2.84% | 110.8만 |
|---|
| 2026.06.12 | ₩31,913 | ₩32,087 | ₩31,513 | ₩31,927 | +0.04% | 78.7만 |
|---|
| 2026.06.11 | ₩32,020 | ₩32,180 | ₩31,700 | ₩31,740 | -0.88% | 83.5만 |
|---|
| 2026.06.10 | ₩31,820 | ₩32,093 | ₩31,559 | ₩31,713 | -0.34% | 64.9만 |
|---|
| 2026.06.09 | ₩30,966 | ₩31,780 | ₩30,925 | ₩31,539 | +1.85% | 98.1만 |
|---|
| 2026.06.08 | ₩30,578 | ₩30,799 | ₩30,405 | ₩30,645 | +0.22% | 58.4만 |
|---|
| 2026.06.05 | ₩29,457 | ₩30,752 | ₩29,457 | ₩30,552 | +3.72% | 70.6만 |
|---|
| 2026.06.04 | ₩29,938 | ₩30,238 | ₩29,604 | ₩29,831 | -0.36% | 75.7만 |
|---|
| 2026.06.03 | ₩29,511 | ₩29,831 | ₩29,431 | ₩29,564 | +0.18% | 53.7만 |
|---|
| 2026.06.02 | ₩29,724 | ₩29,944 | ₩29,551 | ₩29,778 | +0.18% | 56.8만 |
|---|
| 2026.06.01 | ₩29,751 | ₩29,791 | ₩29,431 | ₩29,617 | -0.45% | 81.2만 |
|---|
| 2026.05.29 | ₩30,165 | ₩30,365 | ₩29,938 | ₩29,951 | -0.71% | 144.8만 |
|---|
| 2026.05.28 | ₩30,271 | ₩30,512 | ₩30,045 | ₩30,231 | -0.13% | 65.1만 |
|---|
| 2026.05.27 | ₩30,485 | ₩30,605 | ₩29,844 | ₩30,271 | -0.70% | 76만 |
|---|
| 2026.05.26 | ₩29,878 | ₩30,205 | ₩29,744 | ₩30,191 | +1.05% | 98.5만 |
|---|
| 2026.05.22 | ₩30,058 | ₩30,071 | ₩29,698 | ₩29,738 | -1.07% | 63.2만 |
|---|
| 2026.05.21 | ₩29,057 | ₩29,898 | ₩28,937 | ₩29,871 | +2.80% | 113.7만 |
|---|
| 2026.05.20 | ₩29,057 | ₩29,417 | ₩29,017 | ₩29,324 | +0.92% | 48.1만 |
|---|
| 2026.05.19 | ₩28,950 | ₩29,097 | ₩28,830 | ₩28,990 | +0.14% | 56.5만 |
|---|
| 2026.05.18 | ₩28,416 | ₩28,997 | ₩28,416 | ₩28,897 | +1.69% | 55만 |
|---|
| 2026.05.15 | ₩28,830 | ₩28,830 | ₩28,323 | ₩28,430 | -1.39% | 71.5만 |
|---|
| 2026.05.14 | ₩28,576 | ₩29,017 | ₩28,576 | ₩28,790 | +0.75% | 37.2만 |
|---|
| 2026.05.13 | ₩29,230 | ₩29,284 | ₩28,416 | ₩28,563 | -2.28% | 44.5만 |
|---|
| 2026.05.12 | ₩28,510 | ₩29,164 | ₩28,510 | ₩28,950 | +1.54% | 72.9만 |
|---|
| 2026.05.11 | ₩28,950 | ₩29,077 | ₩28,750 | ₩29,057 | +0.37% | 73.4만 |
|---|
| 2026.05.08 | ₩29,417 | ₩29,437 | ₩28,830 | ₩28,843 | -1.95% | 91.4만 |
|---|
| 2026.05.07 | ₩29,310 | ₩29,577 | ₩29,180 | ₩29,404 | +0.32% | 71.1만 |
|---|
| 2026.05.06 | ₩29,217 | ₩29,491 | ₩28,950 | ₩29,431 | +0.73% | 48.2만 |
|---|
| 2026.05.05 | ₩28,897 | ₩29,244 | ₩28,803 | ₩29,190 | +1.02% | 51.3만 |
|---|
| 2026.05.04 | ₩28,977 | ₩29,404 | ₩28,777 | ₩28,910 | -0.23% | 91.6만 |
|---|
| 2026.05.01 | ₩29,297 | ₩29,404 | ₩29,003 | ₩29,164 | -0.46% | 80만 |
|---|
| 2026.04.30 | ₩28,456 | ₩29,270 | ₩28,456 | ₩29,257 | +2.81% | 163.9만 |
|---|
| 2026.04.29 | ₩28,777 | ₩29,411 | ₩28,376 | ₩28,696 | -0.28% | 187.6만 |
|---|
| 2026.04.28 | ₩29,604 | ₩29,711 | ₩29,184 | ₩29,524 | -0.27% | 114.7만 |
|---|
| 2026.04.27 | ₩28,990 | ₩29,284 | ₩28,803 | ₩29,124 | +0.46% | 78.2만 |
|---|
| 2026.04.24 | ₩28,710 | ₩29,097 | ₩28,710 | ₩28,963 | +0.88% | 71.7만 |
|---|
| 2026.04.23 | ₩28,603 | ₩28,870 | ₩28,543 | ₩28,817 | +0.75% | 40.4만 |
|---|
| 2026.04.22 | ₩28,603 | ₩28,930 | ₩28,243 | ₩28,496 | -0.37% | 67.7만 |
|---|
| 2026.04.21 | ₩29,003 | ₩29,057 | ₩28,757 | ₩28,830 | -0.60% | 84.2만 |
|---|
| 2026.04.20 | ₩29,297 | ₩29,364 | ₩28,863 | ₩28,977 | -1.09% | 80.6만 |
|---|
| 2026.04.17 | ₩29,124 | ₩29,437 | ₩28,977 | ₩29,391 | +0.92% | 105.3만 |
|---|
| 2026.04.16 | ₩28,696 | ₩29,137 | ₩28,510 | ₩29,044 | +1.21% | 151.7만 |
|---|
| 2026.04.15 | ₩28,269 | ₩28,610 | ₩28,136 | ₩28,590 | +1.13% | 61.9만 |
|---|
| 2026.04.14 | ₩27,816 | ₩28,423 | ₩27,802 | ₩28,349 | +1.92% | 51.1만 |
|---|
| 2026.04.13 | ₩27,882 | ₩27,969 | ₩27,673 | ₩27,936 | +0.19% | 58.7만 |
|---|
| 2026.04.10 | ₩27,789 | ₩28,103 | ₩27,776 | ₩27,962 | +0.62% | 60.9만 |
|---|
| 2026.04.09 | ₩27,308 | ₩28,002 | ₩27,308 | ₩27,802 | +1.81% | 66.7만 |
|---|
| 2026.04.08 | ₩27,535 | ₩27,722 | ₩27,442 | ₩27,522 | -0.05% | 94.5만 |
|---|
| 2026.04.07 | ₩27,242 | ₩27,495 | ₩27,175 | ₩27,242 | 0.00% | 81.6만 |
|---|
| 2026.04.06 | ₩27,108 | ₩27,255 | ₩26,928 | ₩27,255 | +0.54% | 85.1만 |
|---|
| 2026.04.02 | ₩26,628 | ₩27,202 | ₩26,447 | ₩27,188 | +2.11% | 90.3만 |
|---|
| 2026.04.01 | ₩26,601 | ₩26,921 | ₩26,521 | ₩26,548 | -0.20% | 103만 |
|---|
| 2026.03.31 | ₩27,095 | ₩27,282 | ₩26,467 | ₩26,668 | -1.58% | 146.2만 |
|---|
| 2026.03.30 | ₩26,868 | ₩27,215 | ₩26,734 | ₩26,761 | -0.40% | 91.3만 |
|---|
| 2026.03.27 | ₩26,895 | ₩27,268 | ₩26,641 | ₩26,694 | -0.74% | 88.2만 |
|---|
| 2026.03.26 | ₩26,921 | ₩27,228 | ₩26,895 | ₩26,921 | 0.00% | 64.5만 |
|---|
| 2026.03.25 | ₩27,135 | ₩27,268 | ₩26,761 | ₩26,935 | -0.74% | 95.4만 |
|---|
| 2026.03.24 | ₩26,748 | ₩27,402 | ₩26,708 | ₩27,001 | +0.95% | 107.5만 |
|---|
| 2026.03.23 | ₩27,629 | ₩27,856 | ₩27,015 | ₩27,015 | -2.22% | 174.3만 |
|---|
| 2026.03.20 | ₩27,869 | ₩28,029 | ₩27,108 | ₩27,162 | -2.54% | 237.4만 |
|---|
| 2026.03.19 | ₩27,602 | ₩27,856 | ₩27,469 | ₩27,722 | +0.44% | 106.7만 |
|---|
| 2026.03.18 | ₩27,856 | ₩27,962 | ₩27,589 | ₩27,642 | -0.77% | 88.8만 |
|---|
| 2026.03.17 | ₩28,016 | ₩28,243 | ₩27,922 | ₩27,976 | -0.14% | 96만 |
|---|
| 2026.03.16 | ₩27,762 | ₩28,083 | ₩27,469 | ₩27,816 | +0.19% | 105.6만 |
|---|
| 2026.03.13 | ₩27,482 | ₩27,842 | ₩27,028 | ₩27,415 | -0.24% | 90.5만 |
|---|
| 2026.03.12 | ₩28,163 | ₩28,163 | ₩27,122 | ₩27,535 | -2.23% | 97.8만 |
|---|
| 2026.03.11 | ₩27,442 | ₩27,722 | ₩26,921 | ₩27,629 | +0.68% | 124.6만 |
|---|
| 2026.03.10 | ₩27,242 | ₩27,689 | ₩26,821 | ₩27,228 | -0.05% | 94.2만 |
|---|
| 2026.03.09 | ₩27,041 | ₩27,215 | ₩26,494 | ₩27,122 | +0.30% | 81.3만 |
|---|
| 2026.03.06 | ₩27,562 | ₩27,562 | ₩27,048 | ₩27,335 | -0.82% | 61.7만 |
|---|
| 2026.03.05 | ₩27,709 | ₩27,816 | ₩27,282 | ₩27,642 | -0.24% | 69.3만 |
|---|
| 2026.03.04 | ₩27,936 | ₩28,163 | ₩27,794 | ₩27,882 | -0.19% | 96.2만 |
|---|
| 2026.03.03 | ₩27,762 | ₩28,483 | ₩27,362 | ₩27,976 | +0.77% | 72.4만 |
|---|
| 2026.03.02 | ₩28,336 | ₩28,410 | ₩28,002 | ₩28,109 | -0.80% | 128.9만 |
|---|
| 2026.02.27 | ₩28,296 | ₩28,770 | ₩28,229 | ₩28,363 | +0.24% | 151.2만 |
|---|
| 2026.02.26 | ₩28,176 | ₩28,536 | ₩28,136 | ₩28,416 | +0.85% | 105.2만 |
|---|
| 2026.02.25 | ₩27,575 | ₩28,056 | ₩27,455 | ₩28,029 | +1.65% | 58.7만 |
|---|
| 2026.02.24 | ₩27,776 | ₩28,136 | ₩27,535 | ₩27,602 | -0.62% | 62.1만 |
|---|
| 2026.02.23 | ₩28,149 | ₩28,269 | ₩27,909 | ₩27,922 | -0.81% | 75.1만 |
|---|
| 2026.02.20 | ₩27,642 | ₩28,123 | ₩27,529 | ₩28,029 | +1.40% | 129.9만 |
|---|
| 2026.02.19 | ₩27,442 | ₩27,789 | ₩27,402 | ₩27,522 | +0.29% | 94.2만 |
|---|
| 2026.02.18 | ₩27,949 | ₩28,123 | ₩27,549 | ₩27,562 | -1.38% | 94.8만 |
|---|
| 2026.02.17 | ₩27,802 | ₩28,163 | ₩27,735 | ₩28,029 | +0.82% | 79.8만 |
|---|
| 2026.02.13 | ₩27,722 | ₩28,056 | ₩27,602 | ₩27,722 | 0.00% | 111.9만 |
|---|
| 2026.02.12 | ₩27,962 | ₩28,002 | ₩27,415 | ₩27,589 | -1.34% | 118.2만 |
|---|
| 2026.02.11 | ₩29,084 | ₩29,190 | ₩27,602 | ₩27,615 | -5.05% | 109.5만 |
|---|
| 2026.02.10 | ₩27,922 | ₩28,430 | ₩27,829 | ₩28,083 | +0.57% | 76.8만 |
|---|
| 2026.02.09 | ₩27,922 | ₩28,143 | ₩27,642 | ₩27,842 | -0.29% | 88.4만 |
|---|
| 2026.02.06 | ₩28,083 | ₩28,456 | ₩27,869 | ₩28,069 | -0.05% | 162.6만 |
|---|
| 2026.02.05 | ₩27,682 | ₩28,149 | ₩27,348 | ₩28,016 | +1.21% | 104.5만 |
|---|
| 2026.02.04 | ₩26,454 | ₩27,462 | ₩26,427 | ₩27,388 | +3.53% | 107.1만 |
|---|
| 2026.02.03 | ₩26,401 | ₩26,841 | ₩26,014 | ₩26,668 | +1.01% | 157.4만 |
|---|
| 2026.02.02 | ₩26,161 | ₩26,270 | ₩25,867 | ₩26,134 | -0.10% | 68.7만 |
|---|
| 2026.01.30 | ₩25,760 | ₩25,947 | ₩25,393 | ₩25,934 | +0.67% | 84.9만 |
|---|
| 2026.01.29 | ₩25,186 | ₩25,680 | ₩25,066 | ₩25,627 | +1.75% | 53.4만 |
|---|
| 2026.01.28 | ₩25,640 | ₩25,813 | ₩24,973 | ₩25,053 | -2.29% | 60.8만 |
|---|
| 2026.01.27 | ₩25,280 | ₩25,600 | ₩25,173 | ₩25,587 | +1.21% | 52.1만 |
|---|
| 2026.01.26 | ₩25,587 | ₩25,640 | ₩25,200 | ₩25,306 | -1.10% | 98.6만 |
|---|
| 2026.01.23 | ₩25,693 | ₩25,834 | ₩25,166 | ₩25,533 | -0.62% | 93.8만 |
|---|
| 2026.01.22 | ₩25,840 | ₩25,994 | ₩25,587 | ₩25,720 | -0.46% | 102.3만 |
|---|
| 2026.01.21 | ₩25,854 | ₩26,014 | ₩25,426 | ₩25,720 | -0.52% | 76.7만 |
|---|
| 2026.01.20 | ₩25,053 | ₩25,827 | ₩25,026 | ₩25,760 | +2.82% | 119.4만 |
|---|
| 2026.01.16 | ₩24,826 | ₩25,413 | ₩24,692 | ₩25,306 | +1.94% | 115.1만 |
|---|
| 2026.01.15 | ₩24,906 | ₩25,293 | ₩24,893 | ₩24,906 | 0.00% | 88.6만 |
|---|
| 2026.01.14 | ₩24,999 | ₩25,106 | ₩24,686 | ₩24,826 | -0.69% | 124.1만 |
|---|
| 2026.01.13 | ₩25,320 | ₩25,320 | ₩24,966 | ₩24,986 | -1.32% | 83.1만 |
|---|
| 2026.01.12 | ₩25,493 | ₩25,520 | ₩25,133 | ₩25,173 | -1.26% | 142.6만 |
|---|
| 2026.01.09 | ₩25,733 | ₩25,867 | ₩25,420 | ₩25,533 | -0.78% | 67.9만 |
|---|
| 2026.01.08 | ₩25,360 | ₩25,974 | ₩25,320 | ₩25,827 | +1.84% | 71.6만 |
|---|
| 2026.01.07 | ₩25,560 | ₩25,560 | ₩25,213 | ₩25,520 | -0.16% | 79.1만 |
|---|
| 2026.01.06 | ₩24,986 | ₩25,466 | ₩24,772 | ₩25,413 | +1.71% | 116.6만 |
|---|
| 2026.01.05 | ₩25,386 | ₩25,413 | ₩24,986 | ₩25,013 | -1.47% | 116.5만 |
|---|
| 2026.01.02 | ₩25,493 | ₩25,693 | ₩25,133 | ₩25,493 | 0.00% | 81.1만 |
|---|
| 2025.12.31 | ₩25,894 | ₩25,894 | ₩25,573 | ₩25,613 | -1.08% | 93.3만 |
|---|
| 2025.12.30 | ₩25,854 | ₩25,987 | ₩25,793 | ₩25,854 | 0.00% | 49.6만 |
|---|
| 2025.12.29 | ₩25,934 | ₩25,954 | ₩25,707 | ₩25,934 | 0.00% | 104.6만 |
|---|
| 2025.12.26 | ₩25,920 | ₩25,947 | ₩25,667 | ₩25,827 | -0.36% | 76.5만 |
|---|
| 2025.12.24 | ₩25,386 | ₩26,174 | ₩25,386 | ₩25,894 | +2.00% | 70.4만 |
|---|
| 2025.12.23 | ₩25,533 | ₩25,533 | ₩25,306 | ₩25,426 | -0.42% | 89.2만 |
|---|
| 2025.12.22 | ₩25,720 | ₩25,914 | ₩25,553 | ₩25,587 | -0.52% | 78.3만 |
|---|
| 2025.12.19 | ₩25,920 | ₩26,014 | ₩25,707 | ₩25,813 | -0.41% | 167.8만 |
|---|
| 2025.12.18 | ₩26,427 | ₩26,427 | ₩26,067 | ₩26,094 | -1.26% | 65.7만 |
|---|
| 2025.12.17 | ₩25,934 | ₩26,374 | ₩25,840 | ₩26,214 | +1.08% | 119만 |
|---|
| 2025.12.16 | ₩26,334 | ₩26,434 | ₩25,960 | ₩25,974 | -1.37% | 107.1만 |
|---|
| 2025.12.15 | ₩26,174 | ₩26,367 | ₩26,074 | ₩26,254 | +0.31% | 90.1만 |
|---|
| 2025.12.12 | ₩26,040 | ₩26,294 | ₩25,954 | ₩26,241 | +0.77% | 87.2만 |
|---|
| 2025.12.11 | ₩25,640 | ₩26,047 | ₩25,560 | ₩25,934 | +1.15% | 106.1만 |
|---|
| 2025.12.10 | ₩25,493 | ₩25,773 | ₩25,313 | ₩25,547 | +0.21% | 86.9만 |
|---|
| 2025.12.09 | ₩25,200 | ₩25,567 | ₩25,200 | ₩25,413 | +0.85% | 56.5만 |
|---|
| 2025.12.08 | ₩25,760 | ₩25,760 | ₩25,079 | ₩25,173 | -2.28% | 83.1만 |
|---|
| 2025.12.05 | ₩25,480 | ₩25,773 | ₩25,453 | ₩25,707 | +0.89% | 74만 |
|---|
| 2025.12.04 | ₩25,507 | ₩25,947 | ₩25,420 | ₩25,520 | +0.05% | 69.7만 |
|---|
| 2025.12.03 | ₩25,560 | ₩25,680 | ₩25,360 | ₩25,613 | +0.21% | 56.4만 |
|---|
| 2025.12.02 | ₩25,747 | ₩25,747 | ₩25,340 | ₩25,400 | -1.35% | 43.1만 |
|---|
| 2025.12.01 | ₩25,333 | ₩25,880 | ₩25,333 | ₩25,640 | +1.21% | 94.8만 |
|---|
| 2025.11.28 | ₩25,613 | ₩25,687 | ₩25,567 | ₩25,653 | +0.16% | 34.4만 |
|---|
| 2025.11.26 | ₩25,493 | ₩25,994 | ₩25,386 | ₩25,667 | +0.68% | 118.3만 |
|---|
| 2025.11.25 | ₩25,266 | ₩25,960 | ₩25,266 | ₩25,680 | +1.64% | 66.7만 |
|---|
| 2025.11.24 | ₩25,346 | ₩25,560 | ₩25,106 | ₩25,266 | -0.32% | 62.6만 |
|---|
| 2025.11.21 | ₩25,053 | ₩25,560 | ₩24,799 | ₩25,413 | +1.44% | 90.8만 |
|---|
| 2025.11.20 | ₩24,866 | ₩25,533 | ₩24,732 | ₩24,799 | -0.27% | 48.6만 |
|---|
| 2025.11.19 | ₩24,973 | ₩25,266 | ₩24,639 | ₩24,692 | -1.12% | 51.4만 |
|---|
| 2025.11.18 | ₩24,852 | ₩25,093 | ₩24,639 | ₩25,039 | +0.75% | 76.7만 |
|---|
| 2025.11.17 | ₩25,293 | ₩25,466 | ₩24,746 | ₩24,799 | -1.95% | 69.6만 |
|---|
| 2025.11.14 | ₩25,547 | ₩25,564 | ₩25,173 | ₩25,346 | -0.78% | 46.2만 |
|---|
| 2025.11.13 | ₩25,400 | ₩25,640 | ₩25,346 | ₩25,480 | +0.32% | 50.2만 |
|---|
| 2025.11.12 | ₩25,627 | ₩25,854 | ₩25,480 | ₩25,480 | -0.57% | 92.7만 |
|---|
| 2025.11.11 | ₩25,320 | ₩25,747 | ₩25,320 | ₩25,693 | +1.48% | 45.4만 |
|---|
| 2025.11.10 | ₩25,560 | ₩25,560 | ₩25,173 | ₩25,186 | -1.46% | 56.9만 |
|---|
| 2025.11.07 | ₩25,119 | ₩25,587 | ₩25,013 | ₩25,547 | +1.70% | 75.8만 |
|---|
| 2025.11.06 | ₩25,079 | ₩25,440 | ₩24,893 | ₩24,973 | -0.43% | 76.3만 |
|---|
| 2025.11.05 | ₩25,613 | ₩25,613 | ₩25,093 | ₩25,146 | -1.82% | 79.7만 |
|---|
| 2025.11.04 | ₩25,400 | ₩25,500 | ₩25,186 | ₩25,426 | +0.11% | 92.6만 |
|---|
| 2025.11.03 | ₩25,466 | ₩25,613 | ₩24,866 | ₩25,400 | -0.26% | 125만 |
|---|
| 2025.10.31 | ₩25,707 | ₩25,827 | ₩25,520 | ₩25,667 | -0.16% | 116.8만 |
|---|
| 2025.10.30 | ₩26,334 | ₩26,554 | ₩25,800 | ₩25,827 | -1.93% | 96만 |
|---|
| 2025.10.29 | ₩26,414 | ₩27,368 | ₩26,100 | ₩26,347 | -0.25% | 132.5만 |
|---|
| 2025.10.28 | ₩27,295 | ₩27,295 | ₩26,908 | ₩27,081 | -0.78% | 134.1만 |
|---|
| 2025.10.27 | ₩27,242 | ₩27,482 | ₩27,108 | ₩27,375 | +0.49% | 88.3만 |
|---|
| 2025.10.24 | ₩27,188 | ₩27,469 | ₩27,041 | ₩27,335 | +0.54% | 57.7만 |
|---|
| 2025.10.23 | ₩27,068 | ₩27,282 | ₩26,795 | ₩27,188 | +0.44% | 82.9만 |
|---|
| 2025.10.22 | ₩27,001 | ₩27,268 | ₩26,848 | ₩27,135 | +0.49% | 48.8만 |
|---|
| 2025.10.21 | ₩26,815 | ₩27,095 | ₩26,721 | ₩26,841 | +0.10% | 52.5만 |
|---|
| 2025.10.20 | ₩26,574 | ₩26,795 | ₩26,227 | ₩26,734 | +0.60% | 56.7만 |
|---|
| 2025.10.17 | ₩26,080 | ₩26,641 | ₩26,080 | ₩26,534 | +1.74% | 48.7만 |
|---|
| 2025.10.16 | ₩26,347 | ₩26,601 | ₩26,020 | ₩26,281 | -0.25% | 71.6만 |
|---|
| 2025.10.15 | ₩26,174 | ₩26,568 | ₩26,174 | ₩26,454 | +1.07% | 71.6만 |
|---|
| 2025.10.14 | ₩25,747 | ₩26,147 | ₩25,713 | ₩26,147 | +1.56% | 48.8만 |
|---|
| 2025.10.13 | ₩25,680 | ₩25,887 | ₩25,493 | ₩25,787 | +0.42% | 96.1만 |
|---|
| 2025.10.10 | ₩26,241 | ₩26,307 | ₩25,560 | ₩25,560 | -2.59% | 75.6만 |
|---|