시장 데이터를 불러오는 중
UMH Properties, Inc. 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25 per share · UMH-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,328 | ₩28,328 | ₩28,076 | ₩28,219 | -0.38% | 1.1만 |
| 2026.10.08 | ₩28,140 | ₩28,314 | ₩28,140 | ₩28,314 | +0.62% | 6.9천 |
| 2026.10.07 | ₩28,368 | ₩28,395 | ₩27,899 | ₩28,167 | -0.71% | 1.4만 |
| 2026.10.06 | ₩28,221 | ₩28,382 | ₩28,194 | ₩28,288 | +0.24% | 1.6만 |
| 2026.10.05 | ₩28,248 | ₩28,387 | ₩28,167 | ₩28,248 | 0.00% | 3.4만 |
| 2026.10.02 | ₩28,147 | ₩28,207 | ₩27,993 | ₩28,027 | -0.43% | 1.1만 |
| 2026.10.01 | ₩27,966 | ₩28,140 | ₩27,826 | ₩28,006 | +0.14% | 5.9천 |
| 2026.09.30 | ₩28,140 | ₩28,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,649 |
| ₩28,006 |
| -0.48% |
| 2.9만 |
| 2026.09.29 | ₩27,698 | ₩27,781 | ₩27,621 | ₩27,745 | +0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩27,645 | ₩27,738 | ₩27,604 | ₩27,671 | +0.10% | 1.8만 |
|---|
| 2026.09.25 | ₩27,859 | ₩27,872 | ₩27,685 | ₩27,738 | -0.43% | 2.2만 |
|---|
| 2026.09.24 | ₩28,395 | ₩28,395 | ₩28,033 | ₩28,033 | -1.27% | 1.4만 |
|---|
| 2026.09.23 | ₩28,434 | ₩28,434 | ₩28,248 | ₩28,301 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩28,462 | ₩28,556 | ₩28,328 | ₩28,415 | -0.16% | 6.5천 |
|---|
| 2026.09.21 | ₩28,609 | ₩28,609 | ₩28,362 | ₩28,516 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,355 | ₩28,576 | ₩28,301 | ₩28,465 | +0.39% | 8.9천 |
|---|
| 2026.09.17 | ₩28,341 | ₩28,583 | ₩28,341 | ₩28,388 | +0.17% | 2천 |
|---|
| 2026.09.16 | ₩28,569 | ₩28,609 | ₩28,207 | ₩28,435 | -0.47% | 8.4천 |
|---|
| 2026.09.15 | ₩28,784 | ₩28,797 | ₩28,274 | ₩28,408 | -1.30% | 1.6만 |
|---|
| 2026.09.14 | ₩28,274 | ₩28,636 | ₩28,274 | ₩28,516 | +0.85% | 1.4만 |
|---|
| 2026.09.11 | ₩28,060 | ₩28,341 | ₩27,618 | ₩28,228 | +0.60% | 2.1만 |
|---|
| 2026.09.10 | ₩28,422 | ₩28,422 | ₩27,953 | ₩28,020 | -1.41% | 4.9만 |
|---|
| 2026.09.09 | ₩28,542 | ₩28,542 | ₩28,234 | ₩28,368 | -0.61% | 2만 |
|---|
| 2026.09.08 | ₩28,784 | ₩28,784 | ₩28,542 | ₩28,542 | -0.84% | 2.1만 |
|---|
| 2026.09.04 | ₩28,770 | ₩28,810 | ₩28,650 | ₩28,650 | -0.42% | 4천 |
|---|
| 2026.09.03 | ₩28,810 | ₩28,810 | ₩28,569 | ₩28,609 | -0.70% | 7.5천 |
|---|
| 2026.09.02 | ₩28,650 | ₩28,930 | ₩28,609 | ₩28,690 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,650 | ₩28,877 | ₩28,650 | ₩28,676 | +0.09% | 1.6만 |
|---|
| 2026.08.31 | ₩28,797 | ₩28,998 | ₩28,288 | ₩28,904 | +0.37% | 5.2만 |
|---|
| 2026.08.28 | ₩29,279 | ₩29,279 | ₩28,810 | ₩28,944 | -1.15% | 1.2만 |
|---|
| 2026.08.27 | ₩29,306 | ₩29,467 | ₩29,226 | ₩29,239 | -0.23% | 7.2천 |
|---|
| 2026.08.26 | ₩29,480 | ₩29,480 | ₩29,266 | ₩29,279 | -0.68% | 7만 |
|---|
| 2026.08.25 | ₩29,340 | ₩29,467 | ₩29,212 | ₩29,413 | +0.25% | 2.4만 |
|---|
| 2026.08.24 | ₩29,212 | ₩29,346 | ₩29,132 | ₩29,239 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩29,413 | ₩29,413 | ₩29,052 | ₩29,105 | -1.05% | 2.2만 |
|---|
| 2026.08.20 | ₩29,239 | ₩29,413 | ₩29,217 | ₩29,353 | +0.39% | 3.4만 |
|---|
| 2026.08.19 | ₩29,145 | ₩29,521 | ₩29,025 | ₩29,407 | +0.90% | 9.6천 |
|---|
| 2026.08.18 | ₩29,145 | ₩29,145 | ₩29,011 | ₩29,145 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩29,400 | ₩29,400 | ₩29,035 | ₩29,145 | -0.87% | 1.9만 |
|---|
| 2026.08.14 | ₩29,641 | ₩29,754 | ₩29,601 | ₩29,681 | +0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩29,614 | ₩29,799 | ₩29,588 | ₩29,635 | +0.07% | 3.1만 |
|---|
| 2026.08.12 | ₩29,628 | ₩29,708 | ₩29,615 | ₩29,615 | -0.04% | 3.3천 |
|---|
| 2026.08.11 | ₩29,722 | ₩29,722 | ₩29,614 | ₩29,614 | -0.36% | 9천 |
|---|
| 2026.08.10 | ₩29,936 | ₩29,936 | ₩29,628 | ₩29,708 | -0.76% | 1.9만 |
|---|
| 2026.08.07 | ₩29,574 | ₩29,943 | ₩29,561 | ₩29,943 | +1.25% | 8.8천 |
|---|
| 2026.08.06 | ₩29,748 | ₩29,815 | ₩29,581 | ₩29,811 | +0.21% | 2.6만 |
|---|
| 2026.08.05 | ₩29,648 | ₩29,725 | ₩29,594 | ₩29,641 | -0.02% | 5.9천 |
|---|
| 2026.08.04 | ₩29,614 | ₩29,715 | ₩29,606 | ₩29,628 | +0.05% | 9.7천 |
|---|
| 2026.08.03 | ₩29,480 | ₩29,681 | ₩29,480 | ₩29,623 | +0.48% | 8.5천 |
|---|
| 2026.07.31 | ₩29,681 | ₩29,681 | ₩29,417 | ₩29,614 | -0.23% | 4.1만 |
|---|
| 2026.07.30 | ₩29,561 | ₩29,748 | ₩29,487 | ₩29,547 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩29,775 | ₩29,829 | ₩29,668 | ₩29,668 | -0.36% | 3.2만 |
|---|
| 2026.07.28 | ₩29,480 | ₩29,735 | ₩29,413 | ₩29,735 | +0.86% | 1.9만 |
|---|
| 2026.07.27 | ₩29,507 | ₩29,708 | ₩29,427 | ₩29,614 | +0.36% | 3.1만 |
|---|
| 2026.07.24 | ₩29,239 | ₩29,594 | ₩29,239 | ₩29,583 | +1.17% | 2.3만 |
|---|
| 2026.07.23 | ₩29,387 | ₩29,413 | ₩29,306 | ₩29,413 | +0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩29,387 | ₩29,400 | ₩29,212 | ₩29,373 | -0.05% | 7.1천 |
|---|
| 2026.07.21 | ₩29,279 | ₩29,400 | ₩29,186 | ₩29,373 | +0.32% | 1.8만 |
|---|
| 2026.07.20 | ₩29,279 | ₩29,389 | ₩29,212 | ₩29,373 | +0.32% | 9.1천 |
|---|
| 2026.07.17 | ₩29,320 | ₩29,320 | ₩29,212 | ₩29,293 | -0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩29,266 | ₩29,266 | ₩29,172 | ₩29,236 | -0.10% | 7천 |
|---|
| 2026.07.15 | ₩29,132 | ₩29,266 | ₩29,132 | ₩29,218 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩28,877 | ₩29,186 | ₩28,877 | ₩29,112 | +0.81% | 5.7천 |
|---|
| 2026.07.13 | ₩29,038 | ₩29,065 | ₩28,810 | ₩28,957 | -0.28% | 2.2만 |
|---|
| 2026.07.10 | ₩28,944 | ₩28,998 | ₩28,810 | ₩28,918 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩28,609 | ₩28,985 | ₩28,609 | ₩28,837 | +0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩28,663 | ₩28,824 | ₩28,583 | ₩28,730 | +0.23% | 8.9천 |
|---|
| 2026.07.07 | ₩28,743 | ₩28,877 | ₩28,670 | ₩28,703 | -0.14% | 9천 |
|---|
| 2026.07.06 | ₩28,944 | ₩28,944 | ₩28,676 | ₩28,837 | -0.37% | 2.2만 |
|---|
| 2026.07.02 | ₩28,663 | ₩28,864 | ₩28,576 | ₩28,676 | +0.05% | 1.8만 |
|---|
| 2026.07.01 | ₩28,341 | ₩28,985 | ₩28,274 | ₩28,650 | +1.09% | 1.3만 |
|---|
| 2026.06.30 | ₩28,609 | ₩29,440 | ₩27,805 | ₩28,207 | -1.41% | 23.4만 |
|---|
| 2026.06.29 | ₩28,985 | ₩28,985 | ₩28,449 | ₩28,623 | -1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩28,516 | ₩29,400 | ₩28,516 | ₩28,623 | +0.38% | 1.6만 |
|---|
| 2026.06.25 | ₩28,944 | ₩29,145 | ₩28,475 | ₩28,596 | -1.20% | 2.1만 |
|---|
| 2026.06.24 | ₩28,911 | ₩29,246 | ₩28,609 | ₩28,877 | -0.12% | 2.6만 |
|---|
| 2026.06.23 | ₩28,971 | ₩29,233 | ₩28,824 | ₩28,958 | -0.05% | 2.9만 |
|---|
| 2026.06.22 | ₩29,333 | ₩29,387 | ₩29,065 | ₩29,065 | -0.91% | 1.3만 |
|---|
| 2026.06.18 | ₩29,413 | ₩29,547 | ₩29,279 | ₩29,346 | -0.23% | 7.7천 |
|---|
| 2026.06.17 | ₩29,440 | ₩29,601 | ₩29,440 | ₩29,534 | +0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩29,534 | ₩29,588 | ₩29,415 | ₩29,507 | -0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩29,480 | ₩29,574 | ₩29,388 | ₩29,534 | +0.18% | 2.9만 |
|---|
| 2026.06.12 | ₩29,547 | ₩29,547 | ₩29,397 | ₩29,465 | -0.28% | 1.7만 |
|---|
| 2026.06.11 | ₩29,266 | ₩29,588 | ₩29,266 | ₩29,480 | +0.73% | 5.3만 |
|---|
| 2026.06.10 | ₩29,400 | ₩29,467 | ₩29,145 | ₩29,273 | -0.43% | 9.7천 |
|---|
| 2026.06.09 | ₩29,494 | ₩29,534 | ₩29,373 | ₩29,467 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,480 | ₩29,561 | ₩29,467 | ₩29,494 | +0.05% | 3만 |
|---|
| 2026.06.05 | ₩29,494 | ₩29,501 | ₩29,360 | ₩29,467 | -0.09% | 2.9만 |
|---|
| 2026.06.04 | ₩29,507 | ₩29,534 | ₩29,427 | ₩29,521 | +0.05% | 7.8천 |
|---|
| 2026.06.03 | ₩29,413 | ₩29,480 | ₩29,400 | ₩29,480 | +0.23% | 1.7만 |
|---|
| 2026.06.02 | ₩29,467 | ₩29,480 | ₩29,266 | ₩29,413 | -0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,998 | ₩29,440 | ₩28,944 | ₩29,420 | +1.46% | 3만 |
|---|
| 2026.05.29 | ₩29,052 | ₩29,078 | ₩28,864 | ₩28,864 | -0.65% | 2.3만 |
|---|
| 2026.05.28 | ₩29,145 | ₩29,145 | ₩28,958 | ₩29,018 | -0.44% | 1.7만 |
|---|
| 2026.05.27 | ₩29,105 | ₩29,105 | ₩29,038 | ₩29,078 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩28,944 | ₩29,078 | ₩28,931 | ₩29,078 | +0.46% | 1.8만 |
|---|
| 2026.05.22 | ₩28,944 | ₩29,005 | ₩28,824 | ₩28,877 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩28,877 | ₩28,944 | ₩28,810 | ₩28,877 | 0.00% | 1.7만 |
|---|
| 2026.05.20 | ₩28,623 | ₩28,851 | ₩28,623 | ₩28,810 | +0.66% | 1.7만 |
|---|
| 2026.05.19 | ₩28,784 | ₩28,810 | ₩28,697 | ₩28,810 | +0.09% | 1.4만 |
|---|
| 2026.05.18 | ₩28,784 | ₩28,810 | ₩28,730 | ₩28,777 | -0.02% | 7.3천 |
|---|
| 2026.05.15 | ₩29,078 | ₩29,078 | ₩28,810 | ₩28,837 | -0.83% | 1.7만 |
|---|
| 2026.05.14 | ₩29,628 | ₩29,822 | ₩29,333 | ₩29,561 | -0.23% | 3.2만 |
|---|
| 2026.05.13 | ₩30,043 | ₩30,111 | ₩29,588 | ₩29,588 | -1.52% | 1.2만 |
|---|
| 2026.05.12 | ₩29,936 | ₩30,137 | ₩29,817 | ₩30,043 | +0.36% | 2.6만 |
|---|
| 2026.05.11 | ₩29,762 | ₩29,862 | ₩29,716 | ₩29,862 | +0.34% | 1.8만 |
|---|
| 2026.05.08 | ₩29,588 | ₩29,762 | ₩29,574 | ₩29,762 | +0.59% | 9.4천 |
|---|
| 2026.05.07 | ₩29,681 | ₩29,802 | ₩29,574 | ₩29,735 | +0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩29,547 | ₩29,775 | ₩29,547 | ₩29,641 | +0.32% | 1.6만 |
|---|
| 2026.05.05 | ₩29,614 | ₩29,724 | ₩29,480 | ₩29,534 | -0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩29,668 | ₩29,748 | ₩29,494 | ₩29,574 | -0.32% | 1.3만 |
|---|
| 2026.05.01 | ₩29,467 | ₩29,537 | ₩29,373 | ₩29,534 | +0.23% | 6.8천 |
|---|
| 2026.04.30 | ₩29,212 | ₩29,528 | ₩29,212 | ₩29,306 | +0.32% | 2.3만 |
|---|
| 2026.04.29 | ₩29,360 | ₩29,360 | ₩29,159 | ₩29,212 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩29,186 | ₩29,480 | ₩29,149 | ₩29,172 | -0.05% | 8.8천 |
|---|
| 2026.04.27 | ₩29,346 | ₩29,467 | ₩29,191 | ₩29,191 | -0.53% | 2.4만 |
|---|
| 2026.04.24 | ₩28,998 | ₩29,302 | ₩28,998 | ₩29,241 | +0.84% | 6.9천 |
|---|
| 2026.04.23 | ₩28,824 | ₩29,266 | ₩28,824 | ₩28,998 | +0.60% | 1.6만 |
|---|
| 2026.04.22 | ₩28,877 | ₩29,092 | ₩28,810 | ₩28,964 | +0.30% | 8.8천 |
|---|
| 2026.04.21 | ₩29,145 | ₩29,145 | ₩28,797 | ₩28,944 | -0.69% | 1.3만 |
|---|
| 2026.04.20 | ₩29,239 | ₩29,306 | ₩29,132 | ₩29,186 | -0.18% | 6.4천 |
|---|
| 2026.04.17 | ₩29,078 | ₩29,306 | ₩29,078 | ₩29,186 | +0.37% | 8.2천 |
|---|
| 2026.04.16 | ₩28,985 | ₩29,137 | ₩28,958 | ₩29,105 | +0.42% | 1.2만 |
|---|
| 2026.04.15 | ₩28,797 | ₩29,078 | ₩28,797 | ₩28,958 | +0.56% | 1.5만 |
|---|
| 2026.04.14 | ₩28,542 | ₩28,784 | ₩28,542 | ₩28,784 | +0.85% | 1.2만 |
|---|
| 2026.04.13 | ₩28,623 | ₩28,623 | ₩28,422 | ₩28,609 | -0.05% | 4.4천 |
|---|
| 2026.04.10 | ₩28,341 | ₩28,636 | ₩28,341 | ₩28,382 | +0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,341 | ₩28,797 | ₩28,341 | ₩28,569 | +0.80% | 1만 |
|---|
| 2026.04.08 | ₩28,301 | ₩28,462 | ₩28,194 | ₩28,328 | +0.09% | 0 |
|---|
| 2026.04.07 | ₩28,502 | ₩28,502 | ₩28,100 | ₩28,207 | -1.03% | 6.8천 |
|---|
| 2026.04.06 | ₩28,408 | ₩28,529 | ₩28,033 | ₩28,087 | -1.13% | 1.4만 |
|---|
| 2026.04.02 | ₩27,913 | ₩28,207 | ₩27,872 | ₩28,191 | +1.00% | 3.8만 |
|---|
| 2026.04.01 | ₩27,939 | ₩28,234 | ₩27,926 | ₩27,953 | +0.05% | 3.2만 |
|---|
| 2026.03.31 | ₩28,435 | ₩28,462 | ₩27,819 | ₩27,819 | -2.17% | 9.9만 |
|---|
| 2026.03.30 | ₩28,676 | ₩28,676 | ₩27,484 | ₩28,368 | -1.07% | 3.6만 |
|---|
| 2026.03.27 | ₩28,609 | ₩28,777 | ₩28,489 | ₩28,529 | -0.28% | 1.4만 |
|---|
| 2026.03.26 | ₩28,810 | ₩28,810 | ₩28,670 | ₩28,764 | -0.16% | 1.3만 |
|---|
| 2026.03.25 | ₩28,810 | ₩28,931 | ₩28,623 | ₩28,844 | +0.12% | 9.6천 |
|---|
| 2026.03.24 | ₩28,743 | ₩28,809 | ₩28,609 | ₩28,674 | -0.24% | 4.9천 |
|---|
| 2026.03.23 | ₩28,663 | ₩28,770 | ₩28,609 | ₩28,656 | -0.02% | 5.3천 |
|---|
| 2026.03.20 | ₩28,891 | ₩28,958 | ₩28,502 | ₩28,542 | -1.21% | 9.7천 |
|---|
| 2026.03.19 | ₩28,924 | ₩29,163 | ₩28,690 | ₩28,891 | -0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩29,132 | ₩29,269 | ₩28,492 | ₩28,797 | -1.15% | 4.2만 |
|---|
| 2026.03.17 | ₩29,163 | ₩29,333 | ₩28,944 | ₩29,199 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩29,611 | ₩29,611 | ₩29,078 | ₩29,206 | -1.37% | 2.6만 |
|---|
| 2026.03.13 | ₩29,427 | ₩29,588 | ₩29,373 | ₩29,419 | -0.03% | 1.4만 |
|---|
| 2026.03.12 | ₩29,413 | ₩29,574 | ₩29,159 | ₩29,440 | +0.09% | 9.2천 |
|---|
| 2026.03.11 | ₩29,400 | ₩29,584 | ₩29,186 | ₩29,279 | -0.41% | 9천 |
|---|
| 2026.03.10 | ₩29,365 | ₩29,621 | ₩29,159 | ₩29,239 | -0.43% | 4 |
|---|
| 2026.03.09 | ₩29,333 | ₩29,504 | ₩29,212 | ₩29,212 | -0.41% | 4 |
|---|
| 2026.03.06 | ₩29,413 | ₩29,501 | ₩29,279 | ₩29,360 | -0.18% | 4 |
|---|
| 2026.03.05 | ₩29,346 | ₩29,605 | ₩29,346 | ₩29,534 | +0.64% | 4 |
|---|
| 2026.03.04 | ₩29,253 | ₩29,467 | ₩29,226 | ₩29,346 | +0.32% | 4 |
|---|
| 2026.03.03 | ₩29,614 | ₩29,668 | ₩29,132 | ₩29,253 | -1.22% | 4 |
|---|
| 2026.03.02 | ₩29,440 | ₩29,655 | ₩29,440 | ₩29,655 | +0.73% | 4 |
|---|
| 2026.02.27 | ₩29,641 | ₩30,110 | ₩29,387 | ₩29,480 | -0.54% | 4 |
|---|
| 2026.02.26 | ₩29,668 | ₩29,668 | ₩29,547 | ₩29,641 | -0.09% | 2.1만 |
|---|
| 2026.02.25 | ₩29,628 | ₩29,655 | ₩29,547 | ₩29,588 | -0.14% | 4 |
|---|
| 2026.02.24 | ₩29,601 | ₩29,655 | ₩29,588 | ₩29,635 | +0.11% | 4 |
|---|
| 2026.02.23 | ₩29,668 | ₩29,668 | ₩29,565 | ₩29,641 | -0.09% | 4 |
|---|
| 2026.02.20 | ₩29,547 | ₩29,668 | ₩29,547 | ₩29,662 | +0.39% | 8천 |
|---|
| 2026.02.19 | ₩29,574 | ₩29,681 | ₩29,574 | ₩29,574 | 0.00% | 1.8만 |
|---|
| 2026.02.18 | ₩29,681 | ₩29,722 | ₩29,561 | ₩29,628 | -0.18% | 7.5천 |
|---|
| 2026.02.17 | ₩29,748 | ₩29,802 | ₩29,628 | ₩29,708 | -0.14% | 2.1만 |
|---|
| 2026.02.13 | ₩30,097 | ₩30,150 | ₩30,097 | ₩30,124 | +0.09% | 1만 |
|---|
| 2026.02.12 | ₩30,271 | ₩30,284 | ₩30,057 | ₩30,090 | -0.60% | 1.2만 |
|---|
| 2026.02.11 | ₩30,124 | ₩30,258 | ₩30,124 | ₩30,191 | +0.22% | 6.6천 |
|---|
| 2026.02.10 | ₩30,124 | ₩30,244 | ₩30,124 | ₩30,244 | +0.40% | 1.9만 |
|---|
| 2026.02.09 | ₩30,083 | ₩30,164 | ₩30,083 | ₩30,150 | +0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩30,083 | ₩30,150 | ₩30,083 | ₩30,146 | +0.21% | 5.9천 |
|---|
| 2026.02.05 | ₩30,030 | ₩30,151 | ₩30,030 | ₩30,114 | +0.28% | 9천 |
|---|
| 2026.02.04 | ₩30,117 | ₩30,150 | ₩30,083 | ₩30,083 | -0.11% | 1.9만 |
|---|
| 2026.02.03 | ₩30,083 | ₩30,191 | ₩30,083 | ₩30,150 | +0.22% | 7.4천 |
|---|
| 2026.02.02 | ₩30,097 | ₩30,150 | ₩30,030 | ₩30,084 | -0.04% | 5천 |
|---|
| 2026.01.30 | ₩30,090 | ₩30,150 | ₩29,963 | ₩30,110 | +0.07% | 1.3만 |
|---|
| 2026.01.29 | ₩30,150 | ₩30,150 | ₩29,912 | ₩29,990 | -0.53% | 6.5천 |
|---|
| 2026.01.28 | ₩30,124 | ₩30,124 | ₩30,043 | ₩30,124 | -0.00% | 1.8만 |
|---|
| 2026.01.27 | ₩30,030 | ₩30,106 | ₩29,943 | ₩30,083 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩29,681 | ₩30,057 | ₩29,681 | ₩30,030 | +1.17% | 9.3천 |
|---|
| 2026.01.23 | ₩29,722 | ₩29,936 | ₩29,684 | ₩29,748 | +0.09% | 2.1만 |
|---|
| 2026.01.22 | ₩29,936 | ₩29,936 | ₩29,775 | ₩29,802 | -0.45% | 7.6천 |
|---|
| 2026.01.21 | ₩29,829 | ₩30,089 | ₩29,722 | ₩29,936 | +0.36% | 2.2만 |
|---|
| 2026.01.20 | ₩30,097 | ₩30,150 | ₩29,708 | ₩29,886 | -0.70% | 2.6만 |
|---|
| 2026.01.16 | ₩30,097 | ₩30,150 | ₩30,070 | ₩30,124 | +0.09% | 1만 |
|---|
| 2026.01.15 | ₩30,110 | ₩30,244 | ₩30,110 | ₩30,187 | +0.26% | 2.5만 |
|---|
| 2026.01.14 | ₩30,164 | ₩30,217 | ₩30,003 | ₩30,204 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩29,976 | ₩30,164 | ₩29,976 | ₩30,150 | +0.58% | 1.1만 |
|---|
| 2026.01.12 | ₩29,949 | ₩30,072 | ₩29,748 | ₩29,983 | +0.11% | 1.2만 |
|---|
| 2026.01.09 | ₩30,110 | ₩30,110 | ₩29,748 | ₩29,882 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩29,949 | ₩30,150 | ₩29,907 | ₩29,963 | +0.04% | 1.3만 |
|---|
| 2026.01.07 | ₩29,802 | ₩29,872 | ₩29,588 | ₩29,872 | +0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩29,615 | ₩29,775 | ₩29,614 | ₩29,655 | +0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩29,534 | ₩29,815 | ₩29,507 | ₩29,574 | +0.14% | 2.6만 |
|---|
| 2026.01.02 | ₩29,320 | ₩29,521 | ₩29,268 | ₩29,427 | +0.37% | 1.7만 |
|---|
| 2025.12.31 | ₩29,279 | ₩29,279 | ₩29,078 | ₩29,239 | -0.14% | 4.1만 |
|---|
| 2025.12.30 | ₩29,561 | ₩29,743 | ₩29,226 | ₩29,279 | -0.95% | 8.5천 |
|---|
| 2025.12.29 | ₩29,534 | ₩29,869 | ₩29,360 | ₩29,440 | -0.32% | 1만 |
|---|
| 2025.12.26 | ₩29,869 | ₩29,869 | ₩29,507 | ₩29,708 | -0.54% | 5.6천 |
|---|
| 2025.12.24 | ₩29,494 | ₩29,682 | ₩29,494 | ₩29,682 | +0.64% | 860 |
|---|
| 2025.12.23 | ₩29,186 | ₩29,668 | ₩29,186 | ₩29,507 | +1.10% | 8.4천 |
|---|
| 2025.12.22 | ₩29,454 | ₩29,454 | ₩29,145 | ₩29,360 | -0.32% | 1.3만 |
|---|
| 2025.12.19 | ₩29,159 | ₩29,266 | ₩29,159 | ₩29,266 | +0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩29,159 | ₩29,380 | ₩29,159 | ₩29,199 | +0.14% | 2.4만 |
|---|
| 2025.12.17 | ₩29,239 | ₩29,279 | ₩29,092 | ₩29,142 | -0.33% | 1.4만 |
|---|
| 2025.12.16 | ₩29,494 | ₩29,668 | ₩29,226 | ₩29,226 | -0.91% | 9천 |
|---|
| 2025.12.15 | ₩29,681 | ₩29,708 | ₩29,480 | ₩29,480 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩29,400 | ₩29,681 | ₩29,279 | ₩29,547 | +0.50% | 2.2만 |
|---|
| 2025.12.11 | ₩29,145 | ₩29,534 | ₩29,119 | ₩29,454 | +1.06% | 1.2만 |
|---|
| 2025.12.10 | ₩29,065 | ₩29,161 | ₩28,877 | ₩29,145 | +0.28% | 1.1만 |
|---|
| 2025.12.09 | ₩28,891 | ₩29,353 | ₩28,891 | ₩29,132 | +0.83% | 1.3만 |
|---|
| 2025.12.08 | ₩29,065 | ₩29,145 | ₩28,971 | ₩28,991 | -0.25% | 1만 |
|---|
| 2025.12.05 | ₩29,132 | ₩29,145 | ₩28,958 | ₩29,065 | -0.23% | 2.6만 |
|---|
| 2025.12.04 | ₩29,159 | ₩29,279 | ₩29,132 | ₩29,186 | +0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩29,279 | ₩29,346 | ₩29,092 | ₩29,159 | -0.41% | 2.6만 |
|---|
| 2025.12.02 | ₩29,467 | ₩29,467 | ₩29,145 | ₩29,279 | -0.64% | 1.7만 |
|---|
| 2025.12.01 | ₩29,641 | ₩29,641 | ₩29,333 | ₩29,400 | -0.81% | 4.1만 |
|---|
| 2025.11.28 | ₩29,949 | ₩30,124 | ₩29,722 | ₩29,722 | -0.76% | 3.1만 |
|---|
| 2025.11.26 | ₩30,002 | ₩30,117 | ₩29,748 | ₩29,869 | -0.44% | 3.2만 |
|---|
| 2025.11.25 | ₩29,681 | ₩30,097 | ₩29,681 | ₩30,050 | +1.24% | 2.3만 |
|---|
| 2025.11.24 | ₩29,748 | ₩30,016 | ₩29,641 | ₩29,668 | -0.27% | 9.7천 |
|---|
| 2025.11.21 | ₩29,693 | ₩29,876 | ₩29,641 | ₩29,876 | +0.62% | 1만 |
|---|
| 2025.11.20 | ₩29,896 | ₩30,023 | ₩29,625 | ₩29,683 | -0.71% | 1.7만 |
|---|
| 2025.11.19 | ₩29,882 | ₩30,063 | ₩29,882 | ₩29,896 | +0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩29,955 | ₩30,038 | ₩29,882 | ₩29,882 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩30,164 | ₩30,231 | ₩29,883 | ₩29,928 | -0.78% | 9.5천 |
|---|
| 2025.11.14 | ₩30,426 | ₩30,512 | ₩30,379 | ₩30,459 | +0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩30,392 | ₩30,477 | ₩30,382 | ₩30,385 | -0.02% | 4천 |
|---|
| 2025.11.12 | ₩30,512 | ₩30,593 | ₩30,378 | ₩30,378 | -0.44% | 2.7만 |
|---|
| 2025.11.11 | ₩30,499 | ₩30,546 | ₩30,485 | ₩30,499 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩30,566 | ₩30,655 | ₩30,311 | ₩30,425 | -0.46% | 1.5만 |
|---|
| 2025.11.07 | ₩30,351 | ₩30,352 | ₩30,191 | ₩30,338 | -0.04% | 1만 |
|---|
| 2025.11.06 | ₩30,499 | ₩30,503 | ₩30,445 | ₩30,445 | -0.18% | 7.6천 |
|---|
| 2025.11.05 | ₩30,459 | ₩30,673 | ₩30,459 | ₩30,546 | +0.29% | 8.2천 |
|---|
| 2025.11.04 | ₩30,418 | ₩30,539 | ₩30,418 | ₩30,459 | +0.13% | 4.4천 |
|---|
| 2025.11.03 | ₩30,231 | ₩30,486 | ₩30,150 | ₩30,486 | +0.84% | 7.6천 |
|---|
| 2025.10.31 | ₩30,405 | ₩30,607 | ₩30,177 | ₩30,231 | -0.57% | 3.5만 |
|---|
| 2025.10.30 | ₩30,552 | ₩30,653 | ₩30,202 | ₩30,253 | -0.98% | 1.7만 |
|---|
| 2025.10.29 | ₩30,526 | ₩30,613 | ₩30,526 | ₩30,552 | +0.09% | 6.5천 |
|---|
| 2025.10.28 | ₩30,499 | ₩30,552 | ₩30,413 | ₩30,526 | +0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩30,418 | ₩30,766 | ₩30,405 | ₩30,405 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩30,485 | ₩30,485 | ₩30,365 | ₩30,392 | -0.31% | 1.9만 |
|---|
| 2025.10.23 | ₩30,365 | ₩30,375 | ₩30,365 | ₩30,369 | +0.01% | 1.9천 |
|---|
| 2025.10.22 | ₩30,445 | ₩30,472 | ₩30,365 | ₩30,365 | -0.26% | 6.3천 |
|---|
| 2025.10.21 | ₩30,418 | ₩30,485 | ₩30,418 | ₩30,472 | +0.18% | 7.7천 |
|---|
| 2025.10.20 | ₩30,485 | ₩30,537 | ₩30,461 | ₩30,461 | -0.08% | 5.6천 |
|---|
| 2025.10.17 | ₩30,485 | ₩30,552 | ₩30,418 | ₩30,418 | -0.22% | 4.6천 |
|---|
| 2025.10.16 | ₩30,485 | ₩30,566 | ₩30,338 | ₩30,472 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩30,432 | ₩30,517 | ₩30,285 | ₩30,492 | +0.20% | 8.4천 |
|---|
| 2025.10.14 | ₩30,298 | ₩30,552 | ₩30,284 | ₩30,432 | +0.44% | 4.4천 |
|---|
| 2025.10.13 | ₩30,666 | ₩30,666 | ₩30,284 | ₩30,385 | -0.92% | 3.1천 |
|---|
| 2025.10.10 | ₩30,485 | ₩30,499 | ₩30,164 | ₩30,164 | -1.05% | 1.6만 |
|---|
