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 | ₩28,211 | ₩28,211 | ₩27,960 | ₩28,103 | -0.38% | 1.1만 |
| 2026.10.08 | ₩28,024 | ₩28,198 | ₩28,024 | ₩28,198 | +0.62% | 6.9천 |
| 2026.10.07 | ₩28,251 | ₩28,278 | ₩27,784 | ₩28,051 | -0.71% | 1.4만 |
| 2026.10.06 | ₩28,104 | ₩28,264 | ₩28,078 | ₩28,171 | +0.24% | 1.6만 |
| 2026.10.05 | ₩28,131 | ₩28,270 | ₩28,050 | ₩28,131 | 0.00% | 3.4만 |
| 2026.10.02 | ₩28,031 | ₩28,091 | ₩27,877 | ₩27,911 | -0.43% | 1.1만 |
| 2026.10.01 | ₩27,851 | ₩28,024 | ₩27,711 | ₩27,891 | +0.14% | 5.9천 |
| 2026.09.30 | ₩28,024 | ₩28,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,891 |
| -0.48% |
| 2.9만 |
| 2026.09.29 | ₩27,584 | ₩27,667 | ₩27,507 | ₩27,631 | +0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩27,531 | ₩27,624 | ₩27,490 | ₩27,557 | +0.10% | 1.8만 |
|---|
| 2026.09.25 | ₩27,744 | ₩27,757 | ₩27,571 | ₩27,624 | -0.43% | 2.2만 |
|---|
| 2026.09.24 | ₩28,278 | ₩28,278 | ₩27,918 | ₩27,918 | -1.27% | 1.4만 |
|---|
| 2026.09.23 | ₩28,317 | ₩28,317 | ₩28,131 | ₩28,184 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩28,345 | ₩28,438 | ₩28,211 | ₩28,298 | -0.16% | 6.5천 |
|---|
| 2026.09.21 | ₩28,491 | ₩28,491 | ₩28,244 | ₩28,398 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,238 | ₩28,458 | ₩28,184 | ₩28,348 | +0.39% | 8.9천 |
|---|
| 2026.09.17 | ₩28,224 | ₩28,465 | ₩28,224 | ₩28,271 | +0.17% | 2천 |
|---|
| 2026.09.16 | ₩28,451 | ₩28,491 | ₩28,091 | ₩28,318 | -0.47% | 8.4천 |
|---|
| 2026.09.15 | ₩28,665 | ₩28,678 | ₩28,158 | ₩28,291 | -1.30% | 1.6만 |
|---|
| 2026.09.14 | ₩28,158 | ₩28,518 | ₩28,158 | ₩28,398 | +0.85% | 1.4만 |
|---|
| 2026.09.11 | ₩27,944 | ₩28,224 | ₩27,504 | ₩28,111 | +0.60% | 2.1만 |
|---|
| 2026.09.10 | ₩28,305 | ₩28,305 | ₩27,837 | ₩27,904 | -1.41% | 4.9만 |
|---|
| 2026.09.09 | ₩28,425 | ₩28,425 | ₩28,118 | ₩28,251 | -0.61% | 2만 |
|---|
| 2026.09.08 | ₩28,665 | ₩28,665 | ₩28,425 | ₩28,425 | -0.84% | 2.1만 |
|---|
| 2026.09.04 | ₩28,651 | ₩28,691 | ₩28,531 | ₩28,531 | -0.42% | 4천 |
|---|
| 2026.09.03 | ₩28,692 | ₩28,692 | ₩28,451 | ₩28,491 | -0.70% | 7.5천 |
|---|
| 2026.09.02 | ₩28,531 | ₩28,810 | ₩28,491 | ₩28,571 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,531 | ₩28,758 | ₩28,531 | ₩28,558 | +0.09% | 1.6만 |
|---|
| 2026.08.31 | ₩28,678 | ₩28,878 | ₩28,171 | ₩28,785 | +0.37% | 5.2만 |
|---|
| 2026.08.28 | ₩29,159 | ₩29,159 | ₩28,692 | ₩28,825 | -1.15% | 1.2만 |
|---|
| 2026.08.27 | ₩29,185 | ₩29,345 | ₩29,105 | ₩29,119 | -0.23% | 7.2천 |
|---|
| 2026.08.26 | ₩29,359 | ₩29,359 | ₩29,145 | ₩29,159 | -0.68% | 7만 |
|---|
| 2026.08.25 | ₩29,219 | ₩29,345 | ₩29,092 | ₩29,292 | +0.25% | 2.4만 |
|---|
| 2026.08.24 | ₩29,092 | ₩29,225 | ₩29,012 | ₩29,119 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩29,292 | ₩29,292 | ₩28,932 | ₩28,985 | -1.05% | 2.2만 |
|---|
| 2026.08.20 | ₩29,119 | ₩29,292 | ₩29,097 | ₩29,232 | +0.39% | 3.4만 |
|---|
| 2026.08.19 | ₩29,025 | ₩29,399 | ₩28,905 | ₩29,285 | +0.90% | 9.6천 |
|---|
| 2026.08.18 | ₩29,025 | ₩29,025 | ₩28,892 | ₩29,025 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩29,279 | ₩29,279 | ₩28,915 | ₩29,025 | -0.87% | 1.9만 |
|---|
| 2026.08.14 | ₩29,519 | ₩29,631 | ₩29,479 | ₩29,559 | +0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩29,492 | ₩29,676 | ₩29,466 | ₩29,512 | +0.07% | 3.1만 |
|---|
| 2026.08.12 | ₩29,506 | ₩29,586 | ₩29,492 | ₩29,492 | -0.04% | 3.3천 |
|---|
| 2026.08.11 | ₩29,599 | ₩29,599 | ₩29,492 | ₩29,492 | -0.36% | 9천 |
|---|
| 2026.08.10 | ₩29,813 | ₩29,813 | ₩29,506 | ₩29,586 | -0.76% | 1.9만 |
|---|
| 2026.08.07 | ₩29,452 | ₩29,819 | ₩29,439 | ₩29,819 | +1.25% | 8.8천 |
|---|
| 2026.08.06 | ₩29,626 | ₩29,692 | ₩29,459 | ₩29,688 | +0.21% | 2.6만 |
|---|
| 2026.08.05 | ₩29,526 | ₩29,603 | ₩29,472 | ₩29,519 | -0.02% | 5.9천 |
|---|
| 2026.08.04 | ₩29,492 | ₩29,592 | ₩29,484 | ₩29,506 | +0.05% | 9.7천 |
|---|
| 2026.08.03 | ₩29,359 | ₩29,559 | ₩29,359 | ₩29,500 | +0.48% | 8.5천 |
|---|
| 2026.07.31 | ₩29,559 | ₩29,559 | ₩29,296 | ₩29,492 | -0.23% | 4.1만 |
|---|
| 2026.07.30 | ₩29,439 | ₩29,626 | ₩29,365 | ₩29,426 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩29,652 | ₩29,706 | ₩29,546 | ₩29,546 | -0.36% | 3.2만 |
|---|
| 2026.07.28 | ₩29,359 | ₩29,612 | ₩29,292 | ₩29,612 | +0.86% | 1.9만 |
|---|
| 2026.07.27 | ₩29,385 | ₩29,586 | ₩29,306 | ₩29,492 | +0.36% | 3.1만 |
|---|
| 2026.07.24 | ₩29,119 | ₩29,472 | ₩29,119 | ₩29,460 | +1.17% | 2.3만 |
|---|
| 2026.07.23 | ₩29,265 | ₩29,292 | ₩29,185 | ₩29,292 | +0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩29,265 | ₩29,279 | ₩29,092 | ₩29,252 | -0.05% | 7.1천 |
|---|
| 2026.07.21 | ₩29,159 | ₩29,279 | ₩29,065 | ₩29,252 | +0.32% | 1.8만 |
|---|
| 2026.07.20 | ₩29,159 | ₩29,268 | ₩29,092 | ₩29,252 | +0.32% | 9.1천 |
|---|
| 2026.07.17 | ₩29,199 | ₩29,199 | ₩29,092 | ₩29,172 | -0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩29,145 | ₩29,145 | ₩29,052 | ₩29,115 | -0.10% | 7천 |
|---|
| 2026.07.15 | ₩29,012 | ₩29,145 | ₩29,012 | ₩29,097 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩28,758 | ₩29,065 | ₩28,758 | ₩28,992 | +0.81% | 5.7천 |
|---|
| 2026.07.13 | ₩28,918 | ₩28,945 | ₩28,692 | ₩28,837 | -0.28% | 2.2만 |
|---|
| 2026.07.10 | ₩28,825 | ₩28,878 | ₩28,692 | ₩28,798 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩28,491 | ₩28,865 | ₩28,491 | ₩28,718 | +0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩28,545 | ₩28,705 | ₩28,465 | ₩28,611 | +0.23% | 8.9천 |
|---|
| 2026.07.07 | ₩28,625 | ₩28,758 | ₩28,551 | ₩28,585 | -0.14% | 9천 |
|---|
| 2026.07.06 | ₩28,825 | ₩28,825 | ₩28,558 | ₩28,718 | -0.37% | 2.2만 |
|---|
| 2026.07.02 | ₩28,545 | ₩28,745 | ₩28,458 | ₩28,558 | +0.05% | 1.8만 |
|---|
| 2026.07.01 | ₩28,224 | ₩28,865 | ₩28,158 | ₩28,531 | +1.09% | 1.3만 |
|---|
| 2026.06.30 | ₩28,491 | ₩29,319 | ₩27,691 | ₩28,091 | -1.41% | 23.4만 |
|---|
| 2026.06.29 | ₩28,865 | ₩28,865 | ₩28,331 | ₩28,505 | -1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩28,398 | ₩29,279 | ₩28,398 | ₩28,505 | +0.38% | 1.6만 |
|---|
| 2026.06.25 | ₩28,825 | ₩29,025 | ₩28,358 | ₩28,478 | -1.20% | 2.1만 |
|---|
| 2026.06.24 | ₩28,792 | ₩29,125 | ₩28,491 | ₩28,758 | -0.12% | 2.6만 |
|---|
| 2026.06.23 | ₩28,852 | ₩29,112 | ₩28,705 | ₩28,838 | -0.05% | 2.9만 |
|---|
| 2026.06.22 | ₩29,212 | ₩29,265 | ₩28,945 | ₩28,945 | -0.91% | 1.3만 |
|---|
| 2026.06.18 | ₩29,292 | ₩29,426 | ₩29,159 | ₩29,225 | -0.23% | 7.7천 |
|---|
| 2026.06.17 | ₩29,319 | ₩29,479 | ₩29,319 | ₩29,412 | +0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩29,412 | ₩29,466 | ₩29,294 | ₩29,385 | -0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩29,359 | ₩29,452 | ₩29,266 | ₩29,412 | +0.18% | 2.9만 |
|---|
| 2026.06.12 | ₩29,426 | ₩29,426 | ₩29,276 | ₩29,344 | -0.28% | 1.7만 |
|---|
| 2026.06.11 | ₩29,145 | ₩29,466 | ₩29,145 | ₩29,359 | +0.73% | 5.3만 |
|---|
| 2026.06.10 | ₩29,279 | ₩29,345 | ₩29,025 | ₩29,152 | -0.43% | 9.7천 |
|---|
| 2026.06.09 | ₩29,372 | ₩29,412 | ₩29,252 | ₩29,345 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,359 | ₩29,439 | ₩29,345 | ₩29,372 | +0.05% | 3만 |
|---|
| 2026.06.05 | ₩29,372 | ₩29,379 | ₩29,239 | ₩29,345 | -0.09% | 2.9만 |
|---|
| 2026.06.04 | ₩29,385 | ₩29,412 | ₩29,305 | ₩29,399 | +0.05% | 7.8천 |
|---|
| 2026.06.03 | ₩29,292 | ₩29,359 | ₩29,279 | ₩29,359 | +0.23% | 1.7만 |
|---|
| 2026.06.02 | ₩29,345 | ₩29,359 | ₩29,145 | ₩29,292 | -0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,878 | ₩29,319 | ₩28,825 | ₩29,299 | +1.46% | 3만 |
|---|
| 2026.05.29 | ₩28,932 | ₩28,958 | ₩28,745 | ₩28,745 | -0.65% | 2.3만 |
|---|
| 2026.05.28 | ₩29,025 | ₩29,025 | ₩28,838 | ₩28,898 | -0.44% | 1.7만 |
|---|
| 2026.05.27 | ₩28,985 | ₩28,985 | ₩28,919 | ₩28,958 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩28,825 | ₩28,958 | ₩28,812 | ₩28,958 | +0.46% | 1.8만 |
|---|
| 2026.05.22 | ₩28,825 | ₩28,885 | ₩28,705 | ₩28,758 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩28,758 | ₩28,825 | ₩28,692 | ₩28,758 | 0.00% | 1.7만 |
|---|
| 2026.05.20 | ₩28,505 | ₩28,732 | ₩28,505 | ₩28,692 | +0.66% | 1.7만 |
|---|
| 2026.05.19 | ₩28,665 | ₩28,692 | ₩28,578 | ₩28,692 | +0.09% | 1.4만 |
|---|
| 2026.05.18 | ₩28,665 | ₩28,692 | ₩28,612 | ₩28,658 | -0.02% | 7.3천 |
|---|
| 2026.05.15 | ₩28,958 | ₩28,958 | ₩28,692 | ₩28,718 | -0.83% | 1.7만 |
|---|
| 2026.05.14 | ₩29,506 | ₩29,699 | ₩29,212 | ₩29,439 | -0.23% | 3.2만 |
|---|
| 2026.05.13 | ₩29,919 | ₩29,987 | ₩29,466 | ₩29,466 | -1.52% | 1.2만 |
|---|
| 2026.05.12 | ₩29,813 | ₩30,013 | ₩29,694 | ₩29,919 | +0.36% | 2.6만 |
|---|
| 2026.05.11 | ₩29,639 | ₩29,739 | ₩29,594 | ₩29,739 | +0.34% | 1.8만 |
|---|
| 2026.05.08 | ₩29,466 | ₩29,639 | ₩29,452 | ₩29,639 | +0.59% | 9.4천 |
|---|
| 2026.05.07 | ₩29,559 | ₩29,679 | ₩29,452 | ₩29,612 | +0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩29,426 | ₩29,652 | ₩29,426 | ₩29,519 | +0.32% | 1.6만 |
|---|
| 2026.05.05 | ₩29,492 | ₩29,602 | ₩29,359 | ₩29,412 | -0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩29,546 | ₩29,626 | ₩29,372 | ₩29,452 | -0.32% | 1.3만 |
|---|
| 2026.05.01 | ₩29,345 | ₩29,415 | ₩29,252 | ₩29,412 | +0.23% | 6.8천 |
|---|
| 2026.04.30 | ₩29,092 | ₩29,406 | ₩29,092 | ₩29,185 | +0.32% | 2.3만 |
|---|
| 2026.04.29 | ₩29,239 | ₩29,239 | ₩29,039 | ₩29,092 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩29,065 | ₩29,359 | ₩29,028 | ₩29,052 | -0.05% | 8.8천 |
|---|
| 2026.04.27 | ₩29,225 | ₩29,345 | ₩29,071 | ₩29,071 | -0.53% | 2.4만 |
|---|
| 2026.04.24 | ₩28,878 | ₩29,181 | ₩28,878 | ₩29,120 | +0.84% | 6.9천 |
|---|
| 2026.04.23 | ₩28,705 | ₩29,145 | ₩28,705 | ₩28,878 | +0.60% | 1.6만 |
|---|
| 2026.04.22 | ₩28,758 | ₩28,972 | ₩28,692 | ₩28,844 | +0.30% | 8.8천 |
|---|
| 2026.04.21 | ₩29,025 | ₩29,025 | ₩28,678 | ₩28,825 | -0.69% | 1.3만 |
|---|
| 2026.04.20 | ₩29,118 | ₩29,185 | ₩29,012 | ₩29,065 | -0.18% | 6.4천 |
|---|
| 2026.04.17 | ₩28,958 | ₩29,185 | ₩28,958 | ₩29,065 | +0.37% | 8.2천 |
|---|
| 2026.04.16 | ₩28,865 | ₩29,017 | ₩28,838 | ₩28,985 | +0.42% | 1.2만 |
|---|
| 2026.04.15 | ₩28,678 | ₩28,958 | ₩28,678 | ₩28,838 | +0.56% | 1.5만 |
|---|
| 2026.04.14 | ₩28,425 | ₩28,665 | ₩28,425 | ₩28,665 | +0.85% | 1.2만 |
|---|
| 2026.04.13 | ₩28,505 | ₩28,505 | ₩28,305 | ₩28,491 | -0.05% | 4.4천 |
|---|
| 2026.04.10 | ₩28,224 | ₩28,518 | ₩28,224 | ₩28,264 | +0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,224 | ₩28,678 | ₩28,224 | ₩28,451 | +0.80% | 1만 |
|---|
| 2026.04.08 | ₩28,184 | ₩28,345 | ₩28,078 | ₩28,211 | +0.09% | 0 |
|---|
| 2026.04.07 | ₩28,385 | ₩28,385 | ₩27,984 | ₩28,091 | -1.03% | 6.8천 |
|---|
| 2026.04.06 | ₩28,291 | ₩28,411 | ₩27,918 | ₩27,971 | -1.13% | 1.4만 |
|---|
| 2026.04.02 | ₩27,797 | ₩28,091 | ₩27,757 | ₩28,074 | +1.00% | 3.8만 |
|---|
| 2026.04.01 | ₩27,824 | ₩28,118 | ₩27,811 | ₩27,837 | +0.05% | 3.2만 |
|---|
| 2026.03.31 | ₩28,318 | ₩28,344 | ₩27,704 | ₩27,704 | -2.17% | 9.9만 |
|---|
| 2026.03.30 | ₩28,558 | ₩28,558 | ₩27,370 | ₩28,251 | -1.07% | 3.6만 |
|---|
| 2026.03.27 | ₩28,491 | ₩28,658 | ₩28,371 | ₩28,411 | -0.28% | 1.4만 |
|---|
| 2026.03.26 | ₩28,692 | ₩28,692 | ₩28,551 | ₩28,645 | -0.16% | 1.3만 |
|---|
| 2026.03.25 | ₩28,692 | ₩28,812 | ₩28,505 | ₩28,725 | +0.12% | 9.6천 |
|---|
| 2026.03.24 | ₩28,625 | ₩28,690 | ₩28,491 | ₩28,555 | -0.24% | 4.9천 |
|---|
| 2026.03.23 | ₩28,545 | ₩28,651 | ₩28,491 | ₩28,538 | -0.02% | 5.3천 |
|---|
| 2026.03.20 | ₩28,772 | ₩28,838 | ₩28,385 | ₩28,425 | -1.21% | 9.7천 |
|---|
| 2026.03.19 | ₩28,804 | ₩29,042 | ₩28,571 | ₩28,771 | -0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩29,012 | ₩29,148 | ₩28,375 | ₩28,678 | -1.15% | 4.2만 |
|---|
| 2026.03.17 | ₩29,043 | ₩29,212 | ₩28,825 | ₩29,079 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩29,489 | ₩29,489 | ₩28,958 | ₩29,085 | -1.37% | 2.6만 |
|---|
| 2026.03.13 | ₩29,305 | ₩29,466 | ₩29,252 | ₩29,298 | -0.03% | 1.4만 |
|---|
| 2026.03.12 | ₩29,292 | ₩29,452 | ₩29,039 | ₩29,319 | +0.09% | 9.2천 |
|---|
| 2026.03.11 | ₩29,279 | ₩29,462 | ₩29,065 | ₩29,159 | -0.41% | 9천 |
|---|
| 2026.03.10 | ₩29,244 | ₩29,499 | ₩29,039 | ₩29,119 | -0.43% | 4 |
|---|
| 2026.03.09 | ₩29,212 | ₩29,383 | ₩29,092 | ₩29,092 | -0.41% | 4 |
|---|
| 2026.03.06 | ₩29,292 | ₩29,379 | ₩29,159 | ₩29,239 | -0.18% | 4 |
|---|
| 2026.03.05 | ₩29,225 | ₩29,483 | ₩29,225 | ₩29,412 | +0.64% | 4 |
|---|
| 2026.03.04 | ₩29,132 | ₩29,345 | ₩29,105 | ₩29,225 | +0.32% | 4 |
|---|
| 2026.03.03 | ₩29,492 | ₩29,545 | ₩29,012 | ₩29,132 | -1.22% | 4 |
|---|
| 2026.03.02 | ₩29,319 | ₩29,532 | ₩29,319 | ₩29,532 | +0.73% | 4 |
|---|
| 2026.02.27 | ₩29,519 | ₩29,986 | ₩29,265 | ₩29,359 | -0.54% | 4 |
|---|
| 2026.02.26 | ₩29,546 | ₩29,546 | ₩29,426 | ₩29,519 | -0.09% | 2.1만 |
|---|
| 2026.02.25 | ₩29,506 | ₩29,532 | ₩29,426 | ₩29,466 | -0.14% | 4 |
|---|
| 2026.02.24 | ₩29,479 | ₩29,532 | ₩29,466 | ₩29,512 | +0.11% | 4 |
|---|
| 2026.02.23 | ₩29,546 | ₩29,546 | ₩29,443 | ₩29,519 | -0.09% | 4 |
|---|
| 2026.02.20 | ₩29,426 | ₩29,546 | ₩29,426 | ₩29,540 | +0.39% | 8천 |
|---|
| 2026.02.19 | ₩29,452 | ₩29,559 | ₩29,452 | ₩29,452 | 0.00% | 1.8만 |
|---|
| 2026.02.18 | ₩29,559 | ₩29,599 | ₩29,439 | ₩29,506 | -0.18% | 7.5천 |
|---|
| 2026.02.17 | ₩29,626 | ₩29,679 | ₩29,506 | ₩29,586 | -0.14% | 2.1만 |
|---|
| 2026.02.13 | ₩29,973 | ₩30,026 | ₩29,973 | ₩29,999 | +0.09% | 1만 |
|---|
| 2026.02.12 | ₩30,146 | ₩30,159 | ₩29,933 | ₩29,966 | -0.60% | 1.2만 |
|---|
| 2026.02.11 | ₩29,999 | ₩30,133 | ₩29,999 | ₩30,066 | +0.22% | 6.6천 |
|---|
| 2026.02.10 | ₩29,999 | ₩30,119 | ₩29,999 | ₩30,119 | +0.40% | 1.9만 |
|---|
| 2026.02.09 | ₩29,959 | ₩30,039 | ₩29,959 | ₩30,026 | +0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩29,959 | ₩30,026 | ₩29,959 | ₩30,021 | +0.21% | 5.9천 |
|---|
| 2026.02.05 | ₩29,906 | ₩30,027 | ₩29,906 | ₩29,990 | +0.28% | 9천 |
|---|
| 2026.02.04 | ₩29,993 | ₩30,026 | ₩29,959 | ₩29,959 | -0.11% | 1.9만 |
|---|
| 2026.02.03 | ₩29,959 | ₩30,066 | ₩29,959 | ₩30,026 | +0.22% | 7.4천 |
|---|
| 2026.02.02 | ₩29,973 | ₩30,026 | ₩29,906 | ₩29,960 | -0.04% | 5천 |
|---|
| 2026.01.30 | ₩29,966 | ₩30,026 | ₩29,839 | ₩29,986 | +0.07% | 1.3만 |
|---|
| 2026.01.29 | ₩30,026 | ₩30,026 | ₩29,788 | ₩29,866 | -0.53% | 6.5천 |
|---|
| 2026.01.28 | ₩29,999 | ₩29,999 | ₩29,919 | ₩29,999 | -0.00% | 1.8만 |
|---|
| 2026.01.27 | ₩29,906 | ₩29,982 | ₩29,819 | ₩29,959 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩29,559 | ₩29,933 | ₩29,559 | ₩29,906 | +1.17% | 9.3천 |
|---|
| 2026.01.23 | ₩29,599 | ₩29,813 | ₩29,561 | ₩29,626 | +0.09% | 2.1만 |
|---|
| 2026.01.22 | ₩29,813 | ₩29,813 | ₩29,652 | ₩29,679 | -0.45% | 7.6천 |
|---|
| 2026.01.21 | ₩29,706 | ₩29,965 | ₩29,599 | ₩29,813 | +0.36% | 2.2만 |
|---|
| 2026.01.20 | ₩29,973 | ₩30,026 | ₩29,586 | ₩29,762 | -0.70% | 2.6만 |
|---|
| 2026.01.16 | ₩29,973 | ₩30,026 | ₩29,946 | ₩29,999 | +0.09% | 1만 |
|---|
| 2026.01.15 | ₩29,986 | ₩30,119 | ₩29,986 | ₩30,063 | +0.26% | 2.5만 |
|---|
| 2026.01.14 | ₩30,039 | ₩30,093 | ₩29,879 | ₩30,079 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩29,853 | ₩30,039 | ₩29,853 | ₩30,026 | +0.58% | 1.1만 |
|---|
| 2026.01.12 | ₩29,826 | ₩29,948 | ₩29,626 | ₩29,859 | +0.11% | 1.2만 |
|---|
| 2026.01.09 | ₩29,986 | ₩29,986 | ₩29,626 | ₩29,759 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩29,826 | ₩30,026 | ₩29,783 | ₩29,839 | +0.04% | 1.3만 |
|---|
| 2026.01.07 | ₩29,679 | ₩29,749 | ₩29,466 | ₩29,749 | +0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩29,492 | ₩29,652 | ₩29,492 | ₩29,532 | +0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩29,412 | ₩29,692 | ₩29,385 | ₩29,452 | +0.14% | 2.6만 |
|---|
| 2026.01.02 | ₩29,199 | ₩29,399 | ₩29,148 | ₩29,305 | +0.37% | 1.7만 |
|---|
| 2025.12.31 | ₩29,159 | ₩29,159 | ₩28,958 | ₩29,119 | -0.14% | 4.1만 |
|---|
| 2025.12.30 | ₩29,439 | ₩29,620 | ₩29,105 | ₩29,159 | -0.95% | 8.5천 |
|---|
| 2025.12.29 | ₩29,412 | ₩29,746 | ₩29,239 | ₩29,319 | -0.32% | 1만 |
|---|
| 2025.12.26 | ₩29,746 | ₩29,746 | ₩29,385 | ₩29,586 | -0.54% | 5.6천 |
|---|
| 2025.12.24 | ₩29,372 | ₩29,560 | ₩29,372 | ₩29,560 | +0.64% | 860 |
|---|
| 2025.12.23 | ₩29,065 | ₩29,546 | ₩29,065 | ₩29,385 | +1.10% | 8.4천 |
|---|
| 2025.12.22 | ₩29,332 | ₩29,332 | ₩29,025 | ₩29,239 | -0.32% | 1.3만 |
|---|
| 2025.12.19 | ₩29,039 | ₩29,145 | ₩29,039 | ₩29,145 | +0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩29,039 | ₩29,259 | ₩29,039 | ₩29,079 | +0.14% | 2.4만 |
|---|
| 2025.12.17 | ₩29,119 | ₩29,159 | ₩28,972 | ₩29,022 | -0.33% | 1.4만 |
|---|
| 2025.12.16 | ₩29,372 | ₩29,546 | ₩29,105 | ₩29,105 | -0.91% | 9천 |
|---|
| 2025.12.15 | ₩29,559 | ₩29,586 | ₩29,359 | ₩29,359 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩29,279 | ₩29,559 | ₩29,159 | ₩29,426 | +0.50% | 2.2만 |
|---|
| 2025.12.11 | ₩29,025 | ₩29,412 | ₩28,998 | ₩29,332 | +1.06% | 1.2만 |
|---|
| 2025.12.10 | ₩28,945 | ₩29,041 | ₩28,758 | ₩29,025 | +0.28% | 1.1만 |
|---|
| 2025.12.09 | ₩28,772 | ₩29,232 | ₩28,772 | ₩29,012 | +0.83% | 1.3만 |
|---|
| 2025.12.08 | ₩28,945 | ₩29,025 | ₩28,852 | ₩28,872 | -0.25% | 1만 |
|---|
| 2025.12.05 | ₩29,012 | ₩29,025 | ₩28,838 | ₩28,945 | -0.23% | 2.6만 |
|---|
| 2025.12.04 | ₩29,039 | ₩29,159 | ₩29,012 | ₩29,065 | +0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩29,159 | ₩29,225 | ₩28,972 | ₩29,039 | -0.41% | 2.6만 |
|---|
| 2025.12.02 | ₩29,345 | ₩29,345 | ₩29,025 | ₩29,159 | -0.64% | 1.7만 |
|---|
| 2025.12.01 | ₩29,519 | ₩29,519 | ₩29,212 | ₩29,279 | -0.81% | 4.1만 |
|---|
| 2025.11.28 | ₩29,826 | ₩29,999 | ₩29,599 | ₩29,599 | -0.76% | 3.1만 |
|---|
| 2025.11.26 | ₩29,878 | ₩29,993 | ₩29,626 | ₩29,746 | -0.44% | 3.2만 |
|---|
| 2025.11.25 | ₩29,559 | ₩29,973 | ₩29,559 | ₩29,926 | +1.24% | 2.3만 |
|---|
| 2025.11.24 | ₩29,626 | ₩29,893 | ₩29,519 | ₩29,546 | -0.27% | 9.7천 |
|---|
| 2025.11.21 | ₩29,570 | ₩29,753 | ₩29,519 | ₩29,753 | +0.62% | 1만 |
|---|
| 2025.11.20 | ₩29,772 | ₩29,899 | ₩29,502 | ₩29,561 | -0.71% | 1.7만 |
|---|
| 2025.11.19 | ₩29,759 | ₩29,939 | ₩29,759 | ₩29,772 | +0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩29,832 | ₩29,914 | ₩29,759 | ₩29,759 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩30,039 | ₩30,106 | ₩29,759 | ₩29,804 | -0.78% | 9.5천 |
|---|
| 2025.11.14 | ₩30,301 | ₩30,386 | ₩30,253 | ₩30,333 | +0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩30,266 | ₩30,352 | ₩30,256 | ₩30,260 | -0.02% | 4천 |
|---|
| 2025.11.12 | ₩30,386 | ₩30,466 | ₩30,253 | ₩30,253 | -0.44% | 2.7만 |
|---|
| 2025.11.11 | ₩30,373 | ₩30,420 | ₩30,360 | ₩30,373 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩30,440 | ₩30,528 | ₩30,186 | ₩30,300 | -0.46% | 1.5만 |
|---|
| 2025.11.07 | ₩30,226 | ₩30,226 | ₩30,066 | ₩30,213 | -0.04% | 1만 |
|---|
| 2025.11.06 | ₩30,373 | ₩30,377 | ₩30,319 | ₩30,320 | -0.18% | 7.6천 |
|---|
| 2025.11.05 | ₩30,333 | ₩30,546 | ₩30,333 | ₩30,420 | +0.29% | 8.2천 |
|---|
| 2025.11.04 | ₩30,293 | ₩30,413 | ₩30,293 | ₩30,333 | +0.13% | 4.4천 |
|---|
| 2025.11.03 | ₩30,106 | ₩30,360 | ₩30,026 | ₩30,360 | +0.84% | 7.6천 |
|---|
| 2025.10.31 | ₩30,280 | ₩30,481 | ₩30,053 | ₩30,106 | -0.57% | 3.5만 |
|---|
| 2025.10.30 | ₩30,426 | ₩30,526 | ₩30,077 | ₩30,128 | -0.98% | 1.7만 |
|---|
| 2025.10.29 | ₩30,400 | ₩30,486 | ₩30,400 | ₩30,426 | +0.09% | 6.5천 |
|---|
| 2025.10.28 | ₩30,373 | ₩30,426 | ₩30,287 | ₩30,400 | +0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩30,293 | ₩30,639 | ₩30,280 | ₩30,280 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩30,360 | ₩30,360 | ₩30,240 | ₩30,266 | -0.31% | 1.9만 |
|---|
| 2025.10.23 | ₩30,240 | ₩30,250 | ₩30,240 | ₩30,244 | +0.01% | 1.9천 |
|---|
| 2025.10.22 | ₩30,320 | ₩30,346 | ₩30,240 | ₩30,240 | -0.26% | 6.3천 |
|---|
| 2025.10.21 | ₩30,293 | ₩30,360 | ₩30,293 | ₩30,346 | +0.18% | 7.7천 |
|---|
| 2025.10.20 | ₩30,360 | ₩30,411 | ₩30,335 | ₩30,335 | -0.08% | 5.6천 |
|---|
| 2025.10.17 | ₩30,360 | ₩30,426 | ₩30,293 | ₩30,293 | -0.22% | 4.6천 |
|---|
| 2025.10.16 | ₩30,360 | ₩30,440 | ₩30,213 | ₩30,346 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩30,306 | ₩30,391 | ₩30,160 | ₩30,366 | +0.20% | 8.4천 |
|---|
| 2025.10.14 | ₩30,173 | ₩30,426 | ₩30,159 | ₩30,306 | +0.44% | 4.4천 |
|---|
| 2025.10.13 | ₩30,540 | ₩30,540 | ₩30,159 | ₩30,260 | -0.92% | 3.1천 |
|---|
| 2025.10.10 | ₩30,360 | ₩30,373 | ₩30,039 | ₩30,039 | -1.05% | 1.6만 |
|---|
