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 | ₩28,223 | ₩28,223 | ₩27,971 | ₩28,114 | -0.38% | 1.1만 |
| 2026.10.08 | ₩28,036 | ₩28,209 | ₩28,036 | ₩28,209 | +0.62% | 6.9천 |
| 2026.10.07 | ₩28,263 | ₩28,290 | ₩27,796 | ₩28,063 | -0.71% | 1.4만 |
| 2026.10.06 | ₩28,116 | ₩28,276 | ₩28,089 | ₩28,183 | +0.24% | 1.6만 |
| 2026.10.05 | ₩28,143 | ₩28,282 | ₩28,062 | ₩28,143 | 0.00% | 3.4만 |
| 2026.10.02 | ₩28,043 | ₩28,103 | ₩27,889 | ₩27,923 | -0.43% | 1.1만 |
| 2026.10.01 | ₩27,862 | ₩28,036 | ₩27,723 | ₩27,903 | +0.14% | 5.9천 |
| 2026.09.30 | ₩28,036 | ₩28,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,903 |
| -0.48% |
| 2.9만 |
| 2026.09.29 | ₩27,595 | ₩27,678 | ₩27,518 | ₩27,642 | +0.17% | 2.2만 |
|---|
| 2026.09.28 | ₩27,542 | ₩27,636 | ₩27,502 | ₩27,569 | +0.10% | 1.8만 |
|---|
| 2026.09.25 | ₩27,756 | ₩27,769 | ₩27,582 | ₩27,636 | -0.43% | 2.2만 |
|---|
| 2026.09.24 | ₩28,290 | ₩28,290 | ₩27,929 | ₩27,929 | -1.27% | 1.4만 |
|---|
| 2026.09.23 | ₩28,329 | ₩28,329 | ₩28,143 | ₩28,196 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩28,356 | ₩28,450 | ₩28,223 | ₩28,310 | -0.16% | 6.5천 |
|---|
| 2026.09.21 | ₩28,503 | ₩28,503 | ₩28,256 | ₩28,410 | -0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩28,250 | ₩28,470 | ₩28,196 | ₩28,360 | +0.39% | 8.9천 |
|---|
| 2026.09.17 | ₩28,236 | ₩28,477 | ₩28,236 | ₩28,283 | +0.17% | 2천 |
|---|
| 2026.09.16 | ₩28,463 | ₩28,503 | ₩28,103 | ₩28,330 | -0.47% | 8.4천 |
|---|
| 2026.09.15 | ₩28,677 | ₩28,690 | ₩28,170 | ₩28,303 | -1.30% | 1.6만 |
|---|
| 2026.09.14 | ₩28,170 | ₩28,530 | ₩28,170 | ₩28,410 | +0.85% | 1.4만 |
|---|
| 2026.09.11 | ₩27,956 | ₩28,236 | ₩27,515 | ₩28,123 | +0.60% | 2.1만 |
|---|
| 2026.09.10 | ₩28,316 | ₩28,316 | ₩27,849 | ₩27,916 | -1.41% | 4.9만 |
|---|
| 2026.09.09 | ₩28,437 | ₩28,437 | ₩28,130 | ₩28,263 | -0.61% | 2만 |
|---|
| 2026.09.08 | ₩28,677 | ₩28,677 | ₩28,437 | ₩28,437 | -0.84% | 2.1만 |
|---|
| 2026.09.04 | ₩28,664 | ₩28,703 | ₩28,543 | ₩28,543 | -0.42% | 4천 |
|---|
| 2026.09.03 | ₩28,704 | ₩28,704 | ₩28,463 | ₩28,503 | -0.70% | 7.5천 |
|---|
| 2026.09.02 | ₩28,543 | ₩28,822 | ₩28,503 | ₩28,583 | +0.14% | 1.3만 |
|---|
| 2026.09.01 | ₩28,543 | ₩28,770 | ₩28,543 | ₩28,570 | +0.09% | 1.6만 |
|---|
| 2026.08.31 | ₩28,690 | ₩28,890 | ₩28,183 | ₩28,797 | +0.37% | 5.2만 |
|---|
| 2026.08.28 | ₩29,171 | ₩29,171 | ₩28,704 | ₩28,837 | -1.15% | 1.2만 |
|---|
| 2026.08.27 | ₩29,198 | ₩29,358 | ₩29,117 | ₩29,131 | -0.23% | 7.2천 |
|---|
| 2026.08.26 | ₩29,371 | ₩29,371 | ₩29,157 | ₩29,171 | -0.68% | 7만 |
|---|
| 2026.08.25 | ₩29,231 | ₩29,358 | ₩29,104 | ₩29,304 | +0.25% | 2.4만 |
|---|
| 2026.08.24 | ₩29,104 | ₩29,238 | ₩29,024 | ₩29,131 | +0.09% | 2.4만 |
|---|
| 2026.08.21 | ₩29,304 | ₩29,304 | ₩28,944 | ₩28,997 | -1.05% | 2.2만 |
|---|
| 2026.08.20 | ₩29,131 | ₩29,304 | ₩29,109 | ₩29,244 | +0.39% | 3.4만 |
|---|
| 2026.08.19 | ₩29,037 | ₩29,411 | ₩28,917 | ₩29,298 | +0.90% | 9.6천 |
|---|
| 2026.08.18 | ₩29,037 | ₩29,037 | ₩28,904 | ₩29,037 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩29,291 | ₩29,291 | ₩28,927 | ₩29,037 | -0.87% | 1.9만 |
|---|
| 2026.08.14 | ₩29,531 | ₩29,643 | ₩29,491 | ₩29,571 | +0.14% | 1.7만 |
|---|
| 2026.08.13 | ₩29,505 | ₩29,688 | ₩29,478 | ₩29,525 | +0.07% | 3.1만 |
|---|
| 2026.08.12 | ₩29,518 | ₩29,598 | ₩29,505 | ₩29,505 | -0.04% | 3.3천 |
|---|
| 2026.08.11 | ₩29,611 | ₩29,611 | ₩29,505 | ₩29,505 | -0.36% | 9천 |
|---|
| 2026.08.10 | ₩29,825 | ₩29,825 | ₩29,518 | ₩29,598 | -0.76% | 1.9만 |
|---|
| 2026.08.07 | ₩29,465 | ₩29,832 | ₩29,451 | ₩29,832 | +1.25% | 8.8천 |
|---|
| 2026.08.06 | ₩29,638 | ₩29,705 | ₩29,471 | ₩29,701 | +0.21% | 2.6만 |
|---|
| 2026.08.05 | ₩29,538 | ₩29,615 | ₩29,485 | ₩29,531 | -0.02% | 5.9천 |
|---|
| 2026.08.04 | ₩29,505 | ₩29,605 | ₩29,496 | ₩29,518 | +0.05% | 9.7천 |
|---|
| 2026.08.03 | ₩29,371 | ₩29,571 | ₩29,371 | ₩29,513 | +0.48% | 8.5천 |
|---|
| 2026.07.31 | ₩29,571 | ₩29,571 | ₩29,308 | ₩29,505 | -0.23% | 4.1만 |
|---|
| 2026.07.30 | ₩29,451 | ₩29,638 | ₩29,378 | ₩29,438 | -0.05% | 2.3만 |
|---|
| 2026.07.29 | ₩29,665 | ₩29,718 | ₩29,558 | ₩29,558 | -0.36% | 3.2만 |
|---|
| 2026.07.28 | ₩29,371 | ₩29,625 | ₩29,304 | ₩29,625 | +0.86% | 1.9만 |
|---|
| 2026.07.27 | ₩29,398 | ₩29,598 | ₩29,318 | ₩29,505 | +0.36% | 3.1만 |
|---|
| 2026.07.24 | ₩29,131 | ₩29,485 | ₩29,131 | ₩29,473 | +1.17% | 2.3만 |
|---|
| 2026.07.23 | ₩29,278 | ₩29,304 | ₩29,198 | ₩29,304 | +0.09% | 2.1만 |
|---|
| 2026.07.22 | ₩29,278 | ₩29,291 | ₩29,104 | ₩29,264 | -0.05% | 7.1천 |
|---|
| 2026.07.21 | ₩29,171 | ₩29,291 | ₩29,077 | ₩29,264 | +0.32% | 1.8만 |
|---|
| 2026.07.20 | ₩29,171 | ₩29,280 | ₩29,104 | ₩29,264 | +0.32% | 9.1천 |
|---|
| 2026.07.17 | ₩29,211 | ₩29,211 | ₩29,104 | ₩29,184 | -0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩29,157 | ₩29,157 | ₩29,064 | ₩29,127 | -0.10% | 7천 |
|---|
| 2026.07.15 | ₩29,024 | ₩29,157 | ₩29,024 | ₩29,110 | +0.30% | 1.7만 |
|---|
| 2026.07.14 | ₩28,770 | ₩29,077 | ₩28,770 | ₩29,004 | +0.81% | 5.7천 |
|---|
| 2026.07.13 | ₩28,931 | ₩28,957 | ₩28,704 | ₩28,849 | -0.28% | 2.2만 |
|---|
| 2026.07.10 | ₩28,837 | ₩28,890 | ₩28,704 | ₩28,811 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩28,503 | ₩28,877 | ₩28,503 | ₩28,730 | +0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩28,557 | ₩28,717 | ₩28,477 | ₩28,623 | +0.23% | 8.9천 |
|---|
| 2026.07.07 | ₩28,637 | ₩28,770 | ₩28,563 | ₩28,597 | -0.14% | 9천 |
|---|
| 2026.07.06 | ₩28,837 | ₩28,837 | ₩28,570 | ₩28,730 | -0.37% | 2.2만 |
|---|
| 2026.07.02 | ₩28,557 | ₩28,757 | ₩28,470 | ₩28,570 | +0.05% | 1.8만 |
|---|
| 2026.07.01 | ₩28,236 | ₩28,877 | ₩28,170 | ₩28,543 | +1.09% | 1.3만 |
|---|
| 2026.06.30 | ₩28,503 | ₩29,331 | ₩27,702 | ₩28,103 | -1.41% | 23.4만 |
|---|
| 2026.06.29 | ₩28,877 | ₩28,877 | ₩28,343 | ₩28,517 | -1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩28,410 | ₩29,291 | ₩28,410 | ₩28,517 | +0.38% | 1.6만 |
|---|
| 2026.06.25 | ₩28,837 | ₩29,037 | ₩28,370 | ₩28,490 | -1.20% | 2.1만 |
|---|
| 2026.06.24 | ₩28,804 | ₩29,137 | ₩28,503 | ₩28,770 | -0.12% | 2.6만 |
|---|
| 2026.06.23 | ₩28,864 | ₩29,124 | ₩28,717 | ₩28,850 | -0.05% | 2.9만 |
|---|
| 2026.06.22 | ₩29,224 | ₩29,278 | ₩28,957 | ₩28,957 | -0.91% | 1.3만 |
|---|
| 2026.06.18 | ₩29,304 | ₩29,438 | ₩29,171 | ₩29,238 | -0.23% | 7.7천 |
|---|
| 2026.06.17 | ₩29,331 | ₩29,491 | ₩29,331 | ₩29,425 | +0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩29,425 | ₩29,478 | ₩29,306 | ₩29,398 | -0.09% | 2.1만 |
|---|
| 2026.06.15 | ₩29,371 | ₩29,465 | ₩29,279 | ₩29,425 | +0.18% | 2.9만 |
|---|
| 2026.06.12 | ₩29,438 | ₩29,438 | ₩29,288 | ₩29,356 | -0.28% | 1.7만 |
|---|
| 2026.06.11 | ₩29,157 | ₩29,478 | ₩29,157 | ₩29,371 | +0.73% | 5.3만 |
|---|
| 2026.06.10 | ₩29,291 | ₩29,358 | ₩29,037 | ₩29,164 | -0.43% | 9.7천 |
|---|
| 2026.06.09 | ₩29,384 | ₩29,425 | ₩29,264 | ₩29,358 | -0.09% | 1.6만 |
|---|
| 2026.06.08 | ₩29,371 | ₩29,451 | ₩29,358 | ₩29,384 | +0.05% | 3만 |
|---|
| 2026.06.05 | ₩29,384 | ₩29,391 | ₩29,251 | ₩29,358 | -0.09% | 2.9만 |
|---|
| 2026.06.04 | ₩29,398 | ₩29,425 | ₩29,318 | ₩29,411 | +0.05% | 7.8천 |
|---|
| 2026.06.03 | ₩29,304 | ₩29,371 | ₩29,291 | ₩29,371 | +0.23% | 1.7만 |
|---|
| 2026.06.02 | ₩29,358 | ₩29,371 | ₩29,157 | ₩29,304 | -0.18% | 1.9만 |
|---|
| 2026.06.01 | ₩28,890 | ₩29,331 | ₩28,837 | ₩29,311 | +1.46% | 3만 |
|---|
| 2026.05.29 | ₩28,944 | ₩28,971 | ₩28,757 | ₩28,757 | -0.65% | 2.3만 |
|---|
| 2026.05.28 | ₩29,037 | ₩29,037 | ₩28,850 | ₩28,911 | -0.44% | 1.7만 |
|---|
| 2026.05.27 | ₩28,997 | ₩28,997 | ₩28,931 | ₩28,971 | -0.09% | 2.2만 |
|---|
| 2026.05.26 | ₩28,837 | ₩28,971 | ₩28,824 | ₩28,971 | +0.46% | 1.8만 |
|---|
| 2026.05.22 | ₩28,837 | ₩28,897 | ₩28,717 | ₩28,770 | -0.23% | 1.8만 |
|---|
| 2026.05.21 | ₩28,770 | ₩28,837 | ₩28,704 | ₩28,770 | 0.00% | 1.7만 |
|---|
| 2026.05.20 | ₩28,517 | ₩28,744 | ₩28,517 | ₩28,704 | +0.66% | 1.7만 |
|---|
| 2026.05.19 | ₩28,677 | ₩28,704 | ₩28,590 | ₩28,704 | +0.09% | 1.4만 |
|---|
| 2026.05.18 | ₩28,677 | ₩28,704 | ₩28,624 | ₩28,670 | -0.02% | 7.3천 |
|---|
| 2026.05.15 | ₩28,971 | ₩28,971 | ₩28,704 | ₩28,730 | -0.83% | 1.7만 |
|---|
| 2026.05.14 | ₩29,518 | ₩29,711 | ₩29,224 | ₩29,451 | -0.23% | 3.2만 |
|---|
| 2026.05.13 | ₩29,932 | ₩29,999 | ₩29,478 | ₩29,478 | -1.52% | 1.2만 |
|---|
| 2026.05.12 | ₩29,825 | ₩30,025 | ₩29,707 | ₩29,932 | +0.36% | 2.6만 |
|---|
| 2026.05.11 | ₩29,651 | ₩29,752 | ₩29,606 | ₩29,752 | +0.34% | 1.8만 |
|---|
| 2026.05.08 | ₩29,478 | ₩29,651 | ₩29,465 | ₩29,651 | +0.59% | 9.4천 |
|---|
| 2026.05.07 | ₩29,571 | ₩29,692 | ₩29,465 | ₩29,625 | +0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩29,438 | ₩29,665 | ₩29,438 | ₩29,531 | +0.32% | 1.6만 |
|---|
| 2026.05.05 | ₩29,505 | ₩29,614 | ₩29,371 | ₩29,425 | -0.27% | 2.1만 |
|---|
| 2026.05.04 | ₩29,558 | ₩29,638 | ₩29,384 | ₩29,465 | -0.32% | 1.3만 |
|---|
| 2026.05.01 | ₩29,358 | ₩29,427 | ₩29,264 | ₩29,425 | +0.23% | 6.8천 |
|---|
| 2026.04.30 | ₩29,104 | ₩29,419 | ₩29,104 | ₩29,198 | +0.32% | 2.3만 |
|---|
| 2026.04.29 | ₩29,251 | ₩29,251 | ₩29,051 | ₩29,104 | -0.50% | 1.5만 |
|---|
| 2026.04.28 | ₩29,077 | ₩29,371 | ₩29,041 | ₩29,064 | -0.05% | 8.8천 |
|---|
| 2026.04.27 | ₩29,238 | ₩29,358 | ₩29,083 | ₩29,083 | -0.53% | 2.4만 |
|---|
| 2026.04.24 | ₩28,890 | ₩29,193 | ₩28,890 | ₩29,133 | +0.84% | 6.9천 |
|---|
| 2026.04.23 | ₩28,717 | ₩29,157 | ₩28,717 | ₩28,890 | +0.60% | 1.6만 |
|---|
| 2026.04.22 | ₩28,770 | ₩28,984 | ₩28,704 | ₩28,856 | +0.30% | 8.8천 |
|---|
| 2026.04.21 | ₩29,037 | ₩29,037 | ₩28,690 | ₩28,837 | -0.69% | 1.3만 |
|---|
| 2026.04.20 | ₩29,130 | ₩29,197 | ₩29,024 | ₩29,077 | -0.18% | 6.4천 |
|---|
| 2026.04.17 | ₩28,971 | ₩29,198 | ₩28,971 | ₩29,077 | +0.37% | 8.2천 |
|---|
| 2026.04.16 | ₩28,877 | ₩29,029 | ₩28,850 | ₩28,997 | +0.42% | 1.2만 |
|---|
| 2026.04.15 | ₩28,690 | ₩28,971 | ₩28,690 | ₩28,850 | +0.56% | 1.5만 |
|---|
| 2026.04.14 | ₩28,437 | ₩28,677 | ₩28,437 | ₩28,677 | +0.85% | 1.2만 |
|---|
| 2026.04.13 | ₩28,517 | ₩28,517 | ₩28,316 | ₩28,503 | -0.05% | 4.4천 |
|---|
| 2026.04.10 | ₩28,236 | ₩28,530 | ₩28,236 | ₩28,276 | +0.14% | 1만 |
|---|
| 2026.04.09 | ₩28,236 | ₩28,690 | ₩28,236 | ₩28,463 | +0.80% | 1만 |
|---|
| 2026.04.08 | ₩28,196 | ₩28,356 | ₩28,089 | ₩28,223 | +0.09% | 0 |
|---|
| 2026.04.07 | ₩28,397 | ₩28,397 | ₩27,996 | ₩28,103 | -1.03% | 6.8천 |
|---|
| 2026.04.06 | ₩28,303 | ₩28,423 | ₩27,929 | ₩27,983 | -1.13% | 1.4만 |
|---|
| 2026.04.02 | ₩27,809 | ₩28,103 | ₩27,769 | ₩28,086 | +1.00% | 3.8만 |
|---|
| 2026.04.01 | ₩27,836 | ₩28,130 | ₩27,822 | ₩27,849 | +0.05% | 3.2만 |
|---|
| 2026.03.31 | ₩28,330 | ₩28,356 | ₩27,716 | ₩27,716 | -2.17% | 9.9만 |
|---|
| 2026.03.30 | ₩28,570 | ₩28,570 | ₩27,382 | ₩28,263 | -1.07% | 3.6만 |
|---|
| 2026.03.27 | ₩28,503 | ₩28,670 | ₩28,383 | ₩28,423 | -0.28% | 1.4만 |
|---|
| 2026.03.26 | ₩28,704 | ₩28,704 | ₩28,563 | ₩28,657 | -0.16% | 1.3만 |
|---|
| 2026.03.25 | ₩28,704 | ₩28,824 | ₩28,517 | ₩28,737 | +0.12% | 9.6천 |
|---|
| 2026.03.24 | ₩28,637 | ₩28,702 | ₩28,503 | ₩28,567 | -0.24% | 4.9천 |
|---|
| 2026.03.23 | ₩28,557 | ₩28,664 | ₩28,503 | ₩28,550 | -0.02% | 5.3천 |
|---|
| 2026.03.20 | ₩28,784 | ₩28,850 | ₩28,397 | ₩28,437 | -1.21% | 9.7천 |
|---|
| 2026.03.19 | ₩28,816 | ₩29,054 | ₩28,583 | ₩28,784 | -0.11% | 1.1만 |
|---|
| 2026.03.18 | ₩29,024 | ₩29,160 | ₩28,387 | ₩28,690 | -1.15% | 4.2만 |
|---|
| 2026.03.17 | ₩29,055 | ₩29,224 | ₩28,837 | ₩29,091 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩29,501 | ₩29,501 | ₩28,971 | ₩29,097 | -1.37% | 2.6만 |
|---|
| 2026.03.13 | ₩29,318 | ₩29,478 | ₩29,264 | ₩29,310 | -0.03% | 1.4만 |
|---|
| 2026.03.12 | ₩29,304 | ₩29,465 | ₩29,051 | ₩29,331 | +0.09% | 9.2천 |
|---|
| 2026.03.11 | ₩29,291 | ₩29,474 | ₩29,077 | ₩29,171 | -0.41% | 9천 |
|---|
| 2026.03.10 | ₩29,256 | ₩29,511 | ₩29,051 | ₩29,131 | -0.43% | 4 |
|---|
| 2026.03.09 | ₩29,224 | ₩29,395 | ₩29,104 | ₩29,104 | -0.41% | 4 |
|---|
| 2026.03.06 | ₩29,304 | ₩29,391 | ₩29,171 | ₩29,251 | -0.18% | 4 |
|---|
| 2026.03.05 | ₩29,238 | ₩29,496 | ₩29,238 | ₩29,425 | +0.64% | 4 |
|---|
| 2026.03.04 | ₩29,144 | ₩29,358 | ₩29,118 | ₩29,238 | +0.32% | 4 |
|---|
| 2026.03.03 | ₩29,505 | ₩29,558 | ₩29,024 | ₩29,144 | -1.22% | 4 |
|---|
| 2026.03.02 | ₩29,331 | ₩29,545 | ₩29,331 | ₩29,545 | +0.73% | 4 |
|---|
| 2026.02.27 | ₩29,531 | ₩29,999 | ₩29,278 | ₩29,371 | -0.54% | 4 |
|---|
| 2026.02.26 | ₩29,558 | ₩29,558 | ₩29,438 | ₩29,531 | -0.09% | 2.1만 |
|---|
| 2026.02.25 | ₩29,518 | ₩29,545 | ₩29,438 | ₩29,478 | -0.14% | 4 |
|---|
| 2026.02.24 | ₩29,491 | ₩29,545 | ₩29,478 | ₩29,525 | +0.11% | 4 |
|---|
| 2026.02.23 | ₩29,558 | ₩29,558 | ₩29,456 | ₩29,531 | -0.09% | 4 |
|---|
| 2026.02.20 | ₩29,438 | ₩29,558 | ₩29,438 | ₩29,552 | +0.39% | 8천 |
|---|
| 2026.02.19 | ₩29,465 | ₩29,571 | ₩29,465 | ₩29,465 | 0.00% | 1.8만 |
|---|
| 2026.02.18 | ₩29,571 | ₩29,611 | ₩29,451 | ₩29,518 | -0.18% | 7.5천 |
|---|
| 2026.02.17 | ₩29,638 | ₩29,692 | ₩29,518 | ₩29,598 | -0.14% | 2.1만 |
|---|
| 2026.02.13 | ₩29,985 | ₩30,039 | ₩29,985 | ₩30,012 | +0.09% | 1만 |
|---|
| 2026.02.12 | ₩30,159 | ₩30,172 | ₩29,945 | ₩29,978 | -0.60% | 1.2만 |
|---|
| 2026.02.11 | ₩30,012 | ₩30,145 | ₩30,012 | ₩30,079 | +0.22% | 6.6천 |
|---|
| 2026.02.10 | ₩30,012 | ₩30,132 | ₩30,012 | ₩30,132 | +0.40% | 1.9만 |
|---|
| 2026.02.09 | ₩29,972 | ₩30,052 | ₩29,972 | ₩30,039 | +0.22% | 1.6만 |
|---|
| 2026.02.06 | ₩29,972 | ₩30,039 | ₩29,972 | ₩30,034 | +0.21% | 5.9천 |
|---|
| 2026.02.05 | ₩29,918 | ₩30,039 | ₩29,918 | ₩30,003 | +0.28% | 9천 |
|---|
| 2026.02.04 | ₩30,005 | ₩30,039 | ₩29,972 | ₩29,972 | -0.11% | 1.9만 |
|---|
| 2026.02.03 | ₩29,972 | ₩30,079 | ₩29,972 | ₩30,039 | +0.22% | 7.4천 |
|---|
| 2026.02.02 | ₩29,985 | ₩30,039 | ₩29,918 | ₩29,973 | -0.04% | 5천 |
|---|
| 2026.01.30 | ₩29,979 | ₩30,038 | ₩29,852 | ₩29,999 | +0.07% | 1.3만 |
|---|
| 2026.01.29 | ₩30,039 | ₩30,039 | ₩29,801 | ₩29,878 | -0.53% | 6.5천 |
|---|
| 2026.01.28 | ₩30,012 | ₩30,012 | ₩29,932 | ₩30,012 | -0.00% | 1.8만 |
|---|
| 2026.01.27 | ₩29,918 | ₩29,994 | ₩29,832 | ₩29,972 | +0.18% | 7.5천 |
|---|
| 2026.01.26 | ₩29,571 | ₩29,945 | ₩29,571 | ₩29,918 | +1.17% | 9.3천 |
|---|
| 2026.01.23 | ₩29,611 | ₩29,825 | ₩29,574 | ₩29,638 | +0.09% | 2.1만 |
|---|
| 2026.01.22 | ₩29,825 | ₩29,825 | ₩29,665 | ₩29,692 | -0.45% | 7.6천 |
|---|
| 2026.01.21 | ₩29,718 | ₩29,977 | ₩29,611 | ₩29,825 | +0.36% | 2.2만 |
|---|
| 2026.01.20 | ₩29,985 | ₩30,038 | ₩29,598 | ₩29,775 | -0.70% | 2.6만 |
|---|
| 2026.01.16 | ₩29,985 | ₩30,039 | ₩29,959 | ₩30,012 | +0.09% | 1만 |
|---|
| 2026.01.15 | ₩29,999 | ₩30,132 | ₩29,999 | ₩30,075 | +0.26% | 2.5만 |
|---|
| 2026.01.14 | ₩30,052 | ₩30,105 | ₩29,892 | ₩30,092 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩29,865 | ₩30,052 | ₩29,865 | ₩30,039 | +0.58% | 1.1만 |
|---|
| 2026.01.12 | ₩29,838 | ₩29,961 | ₩29,638 | ₩29,872 | +0.11% | 1.2만 |
|---|
| 2026.01.09 | ₩29,999 | ₩29,999 | ₩29,638 | ₩29,772 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩29,838 | ₩30,039 | ₩29,796 | ₩29,852 | +0.04% | 1.3만 |
|---|
| 2026.01.07 | ₩29,692 | ₩29,761 | ₩29,478 | ₩29,761 | +0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩29,505 | ₩29,665 | ₩29,505 | ₩29,545 | +0.14% | 1.3만 |
|---|
| 2026.01.05 | ₩29,425 | ₩29,705 | ₩29,398 | ₩29,465 | +0.14% | 2.6만 |
|---|
| 2026.01.02 | ₩29,211 | ₩29,411 | ₩29,160 | ₩29,318 | +0.37% | 1.7만 |
|---|
| 2025.12.31 | ₩29,171 | ₩29,171 | ₩28,971 | ₩29,131 | -0.14% | 4.1만 |
|---|
| 2025.12.30 | ₩29,451 | ₩29,633 | ₩29,118 | ₩29,171 | -0.95% | 8.5천 |
|---|
| 2025.12.29 | ₩29,425 | ₩29,758 | ₩29,251 | ₩29,331 | -0.32% | 1만 |
|---|
| 2025.12.26 | ₩29,758 | ₩29,758 | ₩29,398 | ₩29,598 | -0.54% | 5.6천 |
|---|
| 2025.12.24 | ₩29,384 | ₩29,572 | ₩29,384 | ₩29,572 | +0.64% | 860 |
|---|
| 2025.12.23 | ₩29,077 | ₩29,558 | ₩29,077 | ₩29,398 | +1.10% | 8.4천 |
|---|
| 2025.12.22 | ₩29,344 | ₩29,344 | ₩29,037 | ₩29,251 | -0.32% | 1.3만 |
|---|
| 2025.12.19 | ₩29,051 | ₩29,157 | ₩29,051 | ₩29,157 | +0.37% | 1.1만 |
|---|
| 2025.12.18 | ₩29,051 | ₩29,271 | ₩29,051 | ₩29,091 | +0.14% | 2.4만 |
|---|
| 2025.12.17 | ₩29,131 | ₩29,171 | ₩28,984 | ₩29,034 | -0.33% | 1.4만 |
|---|
| 2025.12.16 | ₩29,384 | ₩29,558 | ₩29,117 | ₩29,117 | -0.91% | 9천 |
|---|
| 2025.12.15 | ₩29,571 | ₩29,598 | ₩29,371 | ₩29,371 | -0.68% | 1.7만 |
|---|
| 2025.12.12 | ₩29,291 | ₩29,571 | ₩29,171 | ₩29,438 | +0.50% | 2.2만 |
|---|
| 2025.12.11 | ₩29,037 | ₩29,425 | ₩29,011 | ₩29,344 | +1.06% | 1.2만 |
|---|
| 2025.12.10 | ₩28,957 | ₩29,053 | ₩28,770 | ₩29,037 | +0.28% | 1.1만 |
|---|
| 2025.12.09 | ₩28,784 | ₩29,244 | ₩28,784 | ₩29,024 | +0.83% | 1.3만 |
|---|
| 2025.12.08 | ₩28,957 | ₩29,037 | ₩28,864 | ₩28,884 | -0.25% | 1만 |
|---|
| 2025.12.05 | ₩29,024 | ₩29,037 | ₩28,850 | ₩28,957 | -0.23% | 2.6만 |
|---|
| 2025.12.04 | ₩29,051 | ₩29,171 | ₩29,024 | ₩29,077 | +0.09% | 1.8만 |
|---|
| 2025.12.03 | ₩29,171 | ₩29,238 | ₩28,984 | ₩29,051 | -0.41% | 2.6만 |
|---|
| 2025.12.02 | ₩29,358 | ₩29,358 | ₩29,037 | ₩29,171 | -0.64% | 1.7만 |
|---|
| 2025.12.01 | ₩29,531 | ₩29,531 | ₩29,224 | ₩29,291 | -0.81% | 4.1만 |
|---|
| 2025.11.28 | ₩29,838 | ₩30,012 | ₩29,611 | ₩29,611 | -0.76% | 3.1만 |
|---|
| 2025.11.26 | ₩29,891 | ₩30,005 | ₩29,638 | ₩29,758 | -0.44% | 3.2만 |
|---|
| 2025.11.25 | ₩29,571 | ₩29,985 | ₩29,571 | ₩29,939 | +1.24% | 2.3만 |
|---|
| 2025.11.24 | ₩29,638 | ₩29,905 | ₩29,531 | ₩29,558 | -0.27% | 9.7천 |
|---|
| 2025.11.21 | ₩29,582 | ₩29,766 | ₩29,531 | ₩29,766 | +0.62% | 1만 |
|---|
| 2025.11.20 | ₩29,785 | ₩29,912 | ₩29,515 | ₩29,573 | -0.71% | 1.7만 |
|---|
| 2025.11.19 | ₩29,772 | ₩29,952 | ₩29,772 | ₩29,785 | +0.04% | 1.8만 |
|---|
| 2025.11.18 | ₩29,844 | ₩29,927 | ₩29,772 | ₩29,772 | -0.24% | 4.1천 |
|---|
| 2025.11.17 | ₩30,052 | ₩30,119 | ₩29,772 | ₩29,817 | -0.78% | 9.5천 |
|---|
| 2025.11.14 | ₩30,314 | ₩30,399 | ₩30,266 | ₩30,346 | +0.11% | 1.5만 |
|---|
| 2025.11.13 | ₩30,279 | ₩30,364 | ₩30,269 | ₩30,272 | -0.02% | 4천 |
|---|
| 2025.11.12 | ₩30,399 | ₩30,479 | ₩30,266 | ₩30,266 | -0.44% | 2.7만 |
|---|
| 2025.11.11 | ₩30,386 | ₩30,433 | ₩30,372 | ₩30,386 | 0.00% | 1.8천 |
|---|
| 2025.11.10 | ₩30,452 | ₩30,541 | ₩30,199 | ₩30,312 | -0.46% | 1.5만 |
|---|
| 2025.11.07 | ₩30,239 | ₩30,239 | ₩30,079 | ₩30,226 | -0.04% | 1만 |
|---|
| 2025.11.06 | ₩30,386 | ₩30,390 | ₩30,332 | ₩30,332 | -0.18% | 7.6천 |
|---|
| 2025.11.05 | ₩30,346 | ₩30,559 | ₩30,346 | ₩30,432 | +0.29% | 8.2천 |
|---|
| 2025.11.04 | ₩30,306 | ₩30,426 | ₩30,306 | ₩30,346 | +0.13% | 4.4천 |
|---|
| 2025.11.03 | ₩30,119 | ₩30,373 | ₩30,039 | ₩30,373 | +0.84% | 7.6천 |
|---|
| 2025.10.31 | ₩30,292 | ₩30,494 | ₩30,065 | ₩30,119 | -0.57% | 3.5만 |
|---|
| 2025.10.30 | ₩30,439 | ₩30,539 | ₩30,089 | ₩30,141 | -0.98% | 1.7만 |
|---|
| 2025.10.29 | ₩30,412 | ₩30,499 | ₩30,412 | ₩30,439 | +0.09% | 6.5천 |
|---|
| 2025.10.28 | ₩30,386 | ₩30,439 | ₩30,300 | ₩30,412 | +0.09% | 4.2천 |
|---|
| 2025.10.27 | ₩30,306 | ₩30,652 | ₩30,292 | ₩30,292 | -0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩30,372 | ₩30,372 | ₩30,253 | ₩30,279 | -0.31% | 1.9만 |
|---|
| 2025.10.23 | ₩30,252 | ₩30,262 | ₩30,252 | ₩30,256 | +0.01% | 1.9천 |
|---|
| 2025.10.22 | ₩30,332 | ₩30,359 | ₩30,252 | ₩30,252 | -0.26% | 6.3천 |
|---|
| 2025.10.21 | ₩30,306 | ₩30,372 | ₩30,306 | ₩30,359 | +0.18% | 7.7천 |
|---|
| 2025.10.20 | ₩30,372 | ₩30,424 | ₩30,348 | ₩30,348 | -0.08% | 5.6천 |
|---|
| 2025.10.17 | ₩30,372 | ₩30,439 | ₩30,306 | ₩30,306 | -0.22% | 4.6천 |
|---|
| 2025.10.16 | ₩30,372 | ₩30,452 | ₩30,226 | ₩30,359 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩30,319 | ₩30,404 | ₩30,172 | ₩30,379 | +0.20% | 8.4천 |
|---|
| 2025.10.14 | ₩30,185 | ₩30,439 | ₩30,172 | ₩30,319 | +0.44% | 4.4천 |
|---|
| 2025.10.13 | ₩30,553 | ₩30,553 | ₩30,172 | ₩30,272 | -0.92% | 3.1천 |
|---|
| 2025.10.10 | ₩30,372 | ₩30,386 | ₩30,052 | ₩30,052 | -1.05% | 1.6만 |
|---|
