시장 데이터를 불러오는 중
전체 종목
UMH Properties Inc 과거 주가
UMH Properties, Inc. Common Stock · UMH · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UMH Properties, Inc. Common Stock · UMH · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,234 | ₩20,422 | ₩20,181 | ₩20,328 | +0.46% | 41.1만 |
| 2026.10.08 | ₩20,087 | ₩20,248 | ₩19,872 | ₩20,234 | +0.73% | 87.1만 |
| 2026.10.07 | ₩20,663 | ₩20,717 | ₩20,127 | ₩20,141 | -2.53% | 94.4만 |
| 2026.10.06 | ₩20,636 | ₩20,811 | ₩20,556 | ₩20,663 | +0.13% | 52.5만 |
| 2026.10.05 | ₩20,583 | ₩20,690 | ₩20,435 | ₩20,596 | +0.07% | 57.9만 |
| 2026.10.02 | ₩20,797 | ₩20,878 | ₩20,596 | ₩20,650 | -0.71% | 54.4만 |
| 2026.10.01 | ₩20,623 | ₩20,717 | ₩20,221 | ₩20,543 | -0.39% | 82.7만 |
| 2026.09.30 | ₩20,851 | ₩20,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,636 |
| -1.03% |
| 53.8만 |
| 2026.09.29 | ₩20,824 | ₩20,945 | ₩20,650 | ₩20,730 | -0.45% | 52.8만 |
|---|
| 2026.09.28 | ₩20,703 | ₩21,012 | ₩20,529 | ₩20,837 | +0.65% | 79.3만 |
|---|
| 2026.09.25 | ₩20,489 | ₩20,703 | ₩20,342 | ₩20,636 | +0.72% | 48.6만 |
|---|
| 2026.09.24 | ₩20,703 | ₩20,797 | ₩20,516 | ₩20,529 | -0.84% | 50.8만 |
|---|
| 2026.09.23 | ₩21,038 | ₩21,092 | ₩20,610 | ₩20,636 | -1.91% | 53.6만 |
|---|
| 2026.09.22 | ₩21,226 | ₩21,400 | ₩21,146 | ₩21,172 | -0.25% | 48.5만 |
|---|
| 2026.09.21 | ₩21,052 | ₩21,213 | ₩20,998 | ₩21,132 | +0.38% | 57.4만 |
|---|
| 2026.09.18 | ₩21,132 | ₩21,172 | ₩20,998 | ₩21,025 | -0.51% | 165만 |
|---|
| 2026.09.17 | ₩21,038 | ₩21,320 | ₩20,851 | ₩21,266 | +1.08% | 105.6만 |
|---|
| 2026.09.16 | ₩20,784 | ₩21,052 | ₩20,784 | ₩20,878 | +0.45% | 103.1만 |
|---|
| 2026.09.15 | ₩20,918 | ₩21,079 | ₩20,744 | ₩20,864 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,864 | ₩21,038 | ₩20,757 | ₩20,958 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,971 | ₩20,971 | ₩20,690 | ₩20,784 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩21,012 | ₩21,146 | ₩20,717 | ₩20,824 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,266 | ₩21,266 | ₩20,784 | ₩20,985 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,280 | ₩21,427 | ₩21,213 | ₩21,253 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,293 | ₩21,655 | ₩21,293 | ₩21,373 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,735 | ₩21,789 | ₩21,213 | ₩21,373 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,775 | ₩21,829 | ₩21,467 | ₩21,521 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,976 | ₩22,110 | ₩21,655 | ₩21,708 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,097 | ₩22,110 | ₩21,909 | ₩22,043 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,325 | ₩21,990 | ₩22,084 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,164 | ₩22,352 | ₩21,963 | ₩22,110 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,204 | ₩22,392 | ₩21,976 | ₩22,325 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,311 | ₩22,472 | ₩22,043 | ₩22,191 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,258 | ₩22,419 | ₩22,097 | ₩22,271 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,338 | ₩22,392 | ₩22,017 | ₩22,124 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,164 | ₩22,432 | ₩22,110 | ₩22,244 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,789 | ₩22,298 | ₩21,708 | ₩22,191 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,816 | ₩21,829 | ₩21,574 | ₩21,628 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,749 | ₩21,856 | ₩21,548 | ₩21,628 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,231 | ₩22,325 | ₩21,909 | ₩22,043 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,936 | ₩22,325 | ₩21,936 | ₩22,231 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,561 | ₩21,883 | ₩21,561 | ₩21,829 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,159 | ₩21,923 | ₩21,159 | ₩21,615 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,306 | ₩21,320 | ₩20,717 | ₩21,012 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,958 | ₩21,427 | ₩20,958 | ₩21,306 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,717 | ₩21,132 | ₩20,328 | ₩21,052 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,596 | ₩20,650 | ₩20,221 | ₩20,368 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,368 | ₩20,583 | ₩20,248 | ₩20,529 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,382 | ₩20,543 | ₩20,234 | ₩20,462 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,502 | ₩20,569 | ₩20,154 | ₩20,248 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,132 | ₩21,132 | ₩20,288 | ₩20,516 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩21,038 | ₩21,199 | ₩20,958 | ₩21,119 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,998 | ₩21,280 | ₩20,998 | ₩21,025 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,904 | ₩21,105 | ₩20,757 | ₩20,797 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,824 | ₩21,012 | ₩20,770 | ₩20,824 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,502 | ₩20,690 | ₩20,502 | ₩20,636 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,824 | ₩20,851 | ₩20,569 | ₩20,757 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,837 | ₩20,985 | ₩20,703 | ₩20,757 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩21,025 | ₩21,092 | ₩20,677 | ₩20,904 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,333 | ₩21,615 | ₩20,945 | ₩21,025 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,596 | ₩21,400 | ₩20,596 | ₩21,280 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,717 | ₩20,904 | ₩20,449 | ₩20,476 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,703 | ₩20,744 | ₩20,569 | ₩20,596 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,516 | ₩20,650 | ₩20,409 | ₩20,650 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,476 | ₩20,596 | ₩20,301 | ₩20,476 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,476 | ₩20,610 | ₩20,368 | ₩20,476 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,623 | ₩20,623 | ₩20,315 | ₩20,315 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,797 | ₩21,065 | ₩20,636 | ₩20,650 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,851 | ₩20,891 | ₩20,596 | ₩20,650 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,690 | ₩20,797 | ₩20,516 | ₩20,797 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,382 | ₩20,636 | ₩20,368 | ₩20,476 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,569 | ₩20,623 | ₩20,248 | ₩20,288 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,516 | ₩20,690 | ₩20,395 | ₩20,690 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,476 | ₩20,770 | ₩20,409 | ₩20,703 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,449 | ₩20,703 | ₩20,208 | ₩20,261 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,449 | ₩20,744 | ₩20,301 | ₩20,543 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,221 | ₩20,435 | ₩20,167 | ₩20,301 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,087 | ₩20,208 | ₩19,993 | ₩20,060 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,154 | ₩20,208 | ₩20,033 | ₩20,181 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,261 | ₩20,395 | ₩19,913 | ₩20,020 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,234 | ₩20,355 | ₩20,073 | ₩20,342 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,449 | ₩20,543 | ₩20,114 | ₩20,154 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,409 | ₩20,636 | ₩20,382 | ₩20,476 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,476 | ₩20,690 | ₩20,342 | ₩20,382 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,636 | ₩21,052 | ₩20,476 | ₩20,556 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,435 | ₩20,663 | ₩20,315 | ₩20,462 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,449 | ₩20,569 | ₩20,234 | ₩20,261 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,167 | ₩20,663 | ₩20,167 | ₩20,449 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,100 | ₩20,275 | ₩19,993 | ₩20,194 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,953 | ₩20,141 | ₩19,819 | ₩19,846 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,087 | ₩20,234 | ₩19,939 | ₩20,100 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,087 | ₩20,181 | ₩19,752 | ₩19,913 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,770 | ₩20,945 | ₩20,087 | ₩20,127 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,824 | ₩21,025 | ₩20,770 | ₩20,958 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,837 | ₩21,079 | ₩20,797 | ₩20,931 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,516 | ₩20,757 | ₩20,476 | ₩20,744 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,784 | ₩20,784 | ₩20,462 | ₩20,502 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,543 | ₩20,891 | ₩20,288 | ₩20,703 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,395 | ₩20,650 | ₩20,234 | ₩20,610 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,315 | ₩20,690 | ₩20,234 | ₩20,382 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,100 | ₩20,409 | ₩20,100 | ₩20,355 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩20,073 | ₩20,221 | ₩19,926 | ₩19,993 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,556 | ₩20,650 | ₩20,208 | ₩20,368 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,623 | ₩20,677 | ₩20,476 | ₩20,543 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,918 | ₩20,971 | ₩20,663 | ₩20,717 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,253 | ₩21,320 | ₩20,744 | ₩20,864 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,333 | ₩21,534 | ₩21,146 | ₩21,199 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,146 | ₩21,628 | ₩21,079 | ₩21,280 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,213 | ₩21,454 | ₩21,038 | ₩21,079 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,105 | ₩21,280 | ₩20,891 | ₩21,038 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩21,012 | ₩21,387 | ₩20,931 | ₩20,985 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,253 | ₩21,454 | ₩20,958 | ₩21,092 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,717 | ₩20,971 | ₩20,717 | ₩20,837 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,837 | ₩20,985 | ₩20,650 | ₩20,663 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,690 | ₩21,052 | ₩20,690 | ₩20,918 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩21,052 | ₩21,320 | ₩20,744 | ₩20,770 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,770 | ₩21,132 | ₩20,770 | ₩21,065 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,703 | ₩20,945 | ₩20,703 | ₩20,770 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,971 | ₩21,052 | ₩20,516 | ₩20,583 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩21,065 | ₩21,226 | ₩20,891 | ₩20,918 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,811 | ₩21,132 | ₩20,757 | ₩21,065 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,395 | ₩20,971 | ₩20,355 | ₩20,891 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,435 | ₩20,596 | ₩20,275 | ₩20,301 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,556 | ₩20,610 | ₩20,409 | ₩20,502 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,476 | ₩20,730 | ₩20,422 | ₩20,623 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,878 | ₩20,904 | ₩20,449 | ₩20,529 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,610 | ₩21,052 | ₩20,610 | ₩20,971 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩20,020 | ₩20,650 | ₩20,020 | ₩20,569 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,221 | ₩20,221 | ₩20,087 | ₩20,141 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,578 | ₩20,020 | ₩19,564 | ₩19,939 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,430 | ₩19,725 | ₩19,430 | ₩19,618 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,618 | ₩19,712 | ₩19,470 | ₩19,551 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,310 | ₩19,658 | ₩19,296 | ₩19,591 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,484 | ₩19,484 | ₩19,202 | ₩19,336 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,377 | ₩19,430 | ₩19,243 | ₩19,296 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,403 | ₩19,417 | ₩19,042 | ₩19,176 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,095 | ₩19,497 | ₩19,095 | ₩19,363 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,283 | ₩19,310 | ₩19,109 | ₩19,216 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,095 | ₩19,444 | ₩19,028 | ₩19,109 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,296 | ₩19,403 | ₩19,042 | ₩19,202 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,336 | ₩19,336 | ₩18,666 | ₩18,948 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,511 | ₩19,551 | ₩19,216 | ₩19,310 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,618 | ₩19,765 | ₩19,511 | ₩19,524 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,859 | ₩19,966 | ₩19,779 | ₩19,832 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,805 | ₩19,939 | ₩19,685 | ₩19,725 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,926 | ₩20,167 | ₩19,537 | ₩19,631 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,658 | ₩19,846 | ₩19,511 | ₩19,725 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,872 | ₩19,913 | ₩19,645 | ₩19,738 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,819 | ₩20,114 | ₩19,738 | ₩19,980 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,645 | ₩20,087 | ₩19,444 | ₩19,993 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,832 | ₩19,939 | ₩19,671 | ₩19,872 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,765 | ₩20,127 | ₩19,658 | ₩19,913 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,194 | ₩20,261 | ₩19,953 | ₩19,966 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩20,060 | ₩20,476 | ₩19,779 | ₩20,194 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩20,020 | ₩20,435 | ₩19,805 | ₩20,355 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,998 | ₩21,092 | ₩20,167 | ₩20,208 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,668 | ₩21,856 | ₩20,971 | ₩21,092 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,641 | ₩21,775 | ₩21,427 | ₩21,695 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,802 | ₩21,816 | ₩21,467 | ₩21,695 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,816 | ₩22,017 | ₩21,668 | ₩21,708 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,789 | ₩21,789 | ₩21,467 | ₩21,682 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,347 | ₩21,655 | ₩21,347 | ₩21,601 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,481 | ₩21,548 | ₩21,266 | ₩21,427 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,454 | ₩21,601 | ₩21,132 | ₩21,561 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,548 | ₩21,682 | ₩21,333 | ₩21,561 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,829 | ₩21,829 | ₩21,213 | ₩21,467 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,641 | ₩21,749 | ₩21,414 | ₩21,615 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,293 | ₩21,641 | ₩21,226 | ₩21,574 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,253 | ₩21,481 | ₩21,052 | ₩21,213 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,387 | ₩21,521 | ₩21,239 | ₩21,320 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,440 | ₩21,440 | ₩21,038 | ₩21,280 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,945 | ₩21,440 | ₩20,824 | ₩21,306 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,435 | ₩20,811 | ₩20,422 | ₩20,757 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩21,012 | ₩21,105 | ₩20,610 | ₩20,677 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,864 | ₩20,958 | ₩20,677 | ₩20,945 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,690 | ₩20,904 | ₩20,596 | ₩20,891 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩21,025 | ₩21,132 | ₩20,368 | ₩20,556 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,239 | ₩21,454 | ₩20,998 | ₩21,038 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,641 | ₩21,641 | ₩21,146 | ₩21,333 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,574 | ₩21,695 | ₩21,427 | ₩21,574 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,708 | ₩21,775 | ₩21,574 | ₩21,628 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,923 | ₩21,950 | ₩21,601 | ₩21,641 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩22,043 | ₩22,110 | ₩21,615 | ₩21,869 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,896 | ₩22,311 | ₩21,842 | ₩22,244 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,481 | ₩22,110 | ₩21,467 | ₩22,003 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,280 | ₩21,548 | ₩21,253 | ₩21,507 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,360 | ₩21,427 | ₩21,132 | ₩21,280 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,454 | ₩21,628 | ₩21,280 | ₩21,293 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,548 | ₩21,641 | ₩21,467 | ₩21,548 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,226 | ₩21,842 | ₩21,119 | ₩21,548 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,588 | ₩21,802 | ₩21,306 | ₩21,333 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,159 | ₩21,628 | ₩21,079 | ₩21,548 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,440 | ₩21,548 | ₩21,253 | ₩21,306 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,199 | ₩21,414 | ₩21,038 | ₩21,306 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,454 | ₩21,454 | ₩21,253 | ₩21,320 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,427 | ₩21,615 | ₩21,387 | ₩21,387 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,440 | ₩21,548 | ₩21,253 | ₩21,427 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,226 | ₩21,427 | ₩21,213 | ₩21,387 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,172 | ₩21,360 | ₩21,052 | ₩21,280 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,172 | ₩21,172 | ₩20,878 | ₩21,065 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,172 | ₩21,266 | ₩21,038 | ₩21,159 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,668 | ₩21,775 | ₩21,226 | ₩21,253 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,869 | ₩21,963 | ₩21,668 | ₩21,775 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,722 | ₩21,950 | ₩21,534 | ₩21,749 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,454 | ₩21,682 | ₩21,172 | ₩21,628 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,414 | ₩21,507 | ₩21,239 | ₩21,387 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,347 | ₩21,467 | ₩21,172 | ₩21,360 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,092 | ₩21,427 | ₩21,065 | ₩21,293 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,516 | ₩21,186 | ₩20,502 | ₩20,971 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,181 | ₩20,610 | ₩20,181 | ₩20,476 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,476 | ₩20,502 | ₩20,047 | ₩20,060 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,382 | ₩20,583 | ₩20,382 | ₩20,529 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,717 | ₩20,784 | ₩20,395 | ₩20,489 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩20,047 | ₩20,194 | ₩19,872 | ₩20,114 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩20,060 | ₩20,194 | ₩19,953 | ₩19,980 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩20,073 | ₩20,194 | ₩19,953 | ₩19,993 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,368 | ₩20,476 | ₩20,234 | ₩20,275 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,208 | ₩20,529 | ₩20,208 | ₩20,409 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,114 | ₩20,489 | ₩20,114 | ₩20,301 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,275 | ₩20,301 | ₩19,913 | ₩19,993 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩20,020 | ₩20,516 | ₩19,939 | ₩20,435 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,752 | ₩20,154 | ₩19,752 | ₩19,966 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,832 | ₩19,899 | ₩19,685 | ₩19,792 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,779 | ₩19,926 | ₩19,712 | ₩19,805 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,980 | ₩20,033 | ₩19,779 | ₩19,779 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,395 | ₩20,435 | ₩20,073 | ₩20,248 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,301 | ₩20,395 | ₩20,221 | ₩20,342 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,435 | ₩20,583 | ₩20,315 | ₩20,315 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,261 | ₩20,610 | ₩20,221 | ₩20,489 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,342 | ₩20,435 | ₩19,980 | ₩20,194 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩20,073 | ₩20,382 | ₩20,033 | ₩20,355 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,779 | ₩20,114 | ₩19,712 | ₩19,939 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,551 | ₩20,221 | ₩19,551 | ₩19,886 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,403 | ₩19,658 | ₩19,028 | ₩19,497 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,350 | ₩19,712 | ₩19,149 | ₩19,671 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,921 | ₩19,645 | ₩18,841 | ₩19,484 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩19,028 | ₩19,457 | ₩19,028 | ₩19,055 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,216 | ₩19,457 | ₩19,095 | ₩19,135 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,497 | ₩19,497 | ₩19,269 | ₩19,390 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,658 | ₩19,658 | ₩19,470 | ₩19,578 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,578 | ₩19,765 | ₩19,497 | ₩19,671 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,765 | ₩19,765 | ₩19,283 | ₩19,484 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,712 | ₩19,899 | ₩19,564 | ₩19,752 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,430 | ₩19,738 | ₩19,390 | ₩19,631 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,189 | ₩19,390 | ₩19,095 | ₩19,390 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩19,042 | ₩19,377 | ₩18,988 | ₩19,135 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,296 | ₩19,417 | ₩19,015 | ₩19,028 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,363 | ₩19,685 | ₩19,216 | ₩19,296 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩19,001 | ₩19,417 | ₩18,948 | ₩19,403 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,961 | ₩19,082 | ₩18,693 | ₩19,042 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,109 | ₩19,176 | ₩18,827 | ₩18,921 | -0.98% | 54.2만 |
|---|