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 | ₩20,151 | ₩20,337 | ₩20,097 | ₩20,244 | +0.46% | 41.1만 |
| 2026.10.08 | ₩20,004 | ₩20,164 | ₩19,790 | ₩20,151 | +0.73% | 87.1만 |
| 2026.10.07 | ₩20,578 | ₩20,631 | ₩20,044 | ₩20,057 | -2.53% | 94.4만 |
| 2026.10.06 | ₩20,551 | ₩20,724 | ₩20,471 | ₩20,578 | +0.13% | 52.5만 |
| 2026.10.05 | ₩20,498 | ₩20,604 | ₩20,351 | ₩20,511 | +0.07% | 57.9만 |
| 2026.10.02 | ₩20,711 | ₩20,791 | ₩20,511 | ₩20,564 | -0.71% | 54.4만 |
| 2026.10.01 | ₩20,538 | ₩20,631 | ₩20,137 | ₩20,458 | -0.39% | 82.7만 |
| 2026.09.30 | ₩20,765 | ₩20,765 | ₩20,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,551 |
| -1.03% |
| 53.8만 |
| 2026.09.29 | ₩20,738 | ₩20,858 | ₩20,564 | ₩20,644 | -0.45% | 52.8만 |
|---|
| 2026.09.28 | ₩20,618 | ₩20,925 | ₩20,444 | ₩20,751 | +0.65% | 79.3만 |
|---|
| 2026.09.25 | ₩20,404 | ₩20,618 | ₩20,257 | ₩20,551 | +0.72% | 48.6만 |
|---|
| 2026.09.24 | ₩20,618 | ₩20,711 | ₩20,431 | ₩20,444 | -0.84% | 50.8만 |
|---|
| 2026.09.23 | ₩20,951 | ₩21,005 | ₩20,524 | ₩20,551 | -1.91% | 53.6만 |
|---|
| 2026.09.22 | ₩21,138 | ₩21,312 | ₩21,058 | ₩21,085 | -0.25% | 48.5만 |
|---|
| 2026.09.21 | ₩20,965 | ₩21,125 | ₩20,911 | ₩21,045 | +0.38% | 57.4만 |
|---|
| 2026.09.18 | ₩21,045 | ₩21,085 | ₩20,911 | ₩20,938 | -0.51% | 165만 |
|---|
| 2026.09.17 | ₩20,951 | ₩21,232 | ₩20,765 | ₩21,178 | +1.08% | 105.6만 |
|---|
| 2026.09.16 | ₩20,698 | ₩20,965 | ₩20,698 | ₩20,791 | +0.45% | 103.1만 |
|---|
| 2026.09.15 | ₩20,831 | ₩20,991 | ₩20,658 | ₩20,778 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,778 | ₩20,951 | ₩20,671 | ₩20,871 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,885 | ₩20,885 | ₩20,604 | ₩20,698 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,925 | ₩21,058 | ₩20,631 | ₩20,738 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,178 | ₩21,178 | ₩20,698 | ₩20,898 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,192 | ₩21,338 | ₩21,125 | ₩21,165 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,205 | ₩21,565 | ₩21,205 | ₩21,285 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,645 | ₩21,699 | ₩21,125 | ₩21,285 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,685 | ₩21,739 | ₩21,378 | ₩21,432 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,885 | ₩22,019 | ₩21,565 | ₩21,619 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,006 | ₩22,019 | ₩21,819 | ₩21,952 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,032 | ₩22,232 | ₩21,899 | ₩21,992 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,072 | ₩22,259 | ₩21,872 | ₩22,019 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,112 | ₩22,299 | ₩21,885 | ₩22,232 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,219 | ₩22,379 | ₩21,952 | ₩22,099 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,166 | ₩22,326 | ₩22,006 | ₩22,179 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,246 | ₩22,299 | ₩21,926 | ₩22,032 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,072 | ₩22,339 | ₩22,019 | ₩22,152 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,699 | ₩22,206 | ₩21,619 | ₩22,099 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,725 | ₩21,739 | ₩21,485 | ₩21,539 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,659 | ₩21,765 | ₩21,458 | ₩21,539 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,139 | ₩22,232 | ₩21,819 | ₩21,952 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,845 | ₩22,232 | ₩21,845 | ₩22,139 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,472 | ₩21,792 | ₩21,472 | ₩21,739 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,071 | ₩21,832 | ₩21,071 | ₩21,525 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,218 | ₩21,232 | ₩20,631 | ₩20,925 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,871 | ₩21,338 | ₩20,871 | ₩21,218 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,631 | ₩21,045 | ₩20,244 | ₩20,965 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,511 | ₩20,564 | ₩20,137 | ₩20,284 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,284 | ₩20,498 | ₩20,164 | ₩20,444 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,297 | ₩20,458 | ₩20,151 | ₩20,378 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,418 | ₩20,484 | ₩20,071 | ₩20,164 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,045 | ₩21,045 | ₩20,204 | ₩20,431 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,951 | ₩21,111 | ₩20,871 | ₩21,031 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,911 | ₩21,192 | ₩20,911 | ₩20,938 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,818 | ₩21,018 | ₩20,671 | ₩20,711 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,738 | ₩20,925 | ₩20,684 | ₩20,738 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,418 | ₩20,604 | ₩20,418 | ₩20,551 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,738 | ₩20,765 | ₩20,484 | ₩20,671 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,751 | ₩20,898 | ₩20,618 | ₩20,671 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,938 | ₩21,005 | ₩20,591 | ₩20,818 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,245 | ₩21,525 | ₩20,858 | ₩20,938 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,511 | ₩21,312 | ₩20,511 | ₩21,192 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,631 | ₩20,818 | ₩20,364 | ₩20,391 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,618 | ₩20,658 | ₩20,484 | ₩20,511 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,431 | ₩20,564 | ₩20,324 | ₩20,564 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,391 | ₩20,511 | ₩20,217 | ₩20,391 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,391 | ₩20,524 | ₩20,284 | ₩20,391 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,538 | ₩20,538 | ₩20,231 | ₩20,231 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,711 | ₩20,978 | ₩20,551 | ₩20,564 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,765 | ₩20,805 | ₩20,511 | ₩20,564 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,604 | ₩20,711 | ₩20,431 | ₩20,711 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,297 | ₩20,551 | ₩20,284 | ₩20,391 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,484 | ₩20,538 | ₩20,164 | ₩20,204 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,431 | ₩20,604 | ₩20,311 | ₩20,604 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,391 | ₩20,684 | ₩20,324 | ₩20,618 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,364 | ₩20,618 | ₩20,124 | ₩20,177 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,364 | ₩20,658 | ₩20,217 | ₩20,458 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,137 | ₩20,351 | ₩20,084 | ₩20,217 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,004 | ₩20,124 | ₩19,910 | ₩19,977 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,071 | ₩20,124 | ₩19,950 | ₩20,097 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,177 | ₩20,311 | ₩19,830 | ₩19,937 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,151 | ₩20,271 | ₩19,991 | ₩20,257 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,364 | ₩20,458 | ₩20,031 | ₩20,071 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,324 | ₩20,551 | ₩20,297 | ₩20,391 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,391 | ₩20,604 | ₩20,257 | ₩20,297 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,551 | ₩20,965 | ₩20,391 | ₩20,471 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,351 | ₩20,578 | ₩20,231 | ₩20,378 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,364 | ₩20,484 | ₩20,151 | ₩20,177 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,084 | ₩20,578 | ₩20,084 | ₩20,364 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,017 | ₩20,191 | ₩19,910 | ₩20,111 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,870 | ₩20,057 | ₩19,737 | ₩19,764 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,004 | ₩20,151 | ₩19,857 | ₩20,017 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,004 | ₩20,097 | ₩19,670 | ₩19,830 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,684 | ₩20,858 | ₩20,004 | ₩20,044 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,738 | ₩20,938 | ₩20,684 | ₩20,871 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,751 | ₩20,991 | ₩20,711 | ₩20,845 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,431 | ₩20,671 | ₩20,391 | ₩20,658 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,698 | ₩20,698 | ₩20,378 | ₩20,418 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,458 | ₩20,805 | ₩20,204 | ₩20,618 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,311 | ₩20,564 | ₩20,151 | ₩20,524 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,231 | ₩20,604 | ₩20,151 | ₩20,297 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,017 | ₩20,324 | ₩20,017 | ₩20,271 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩19,991 | ₩20,137 | ₩19,844 | ₩19,910 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,471 | ₩20,564 | ₩20,124 | ₩20,284 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,538 | ₩20,591 | ₩20,391 | ₩20,458 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,831 | ₩20,885 | ₩20,578 | ₩20,631 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,165 | ₩21,232 | ₩20,658 | ₩20,778 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,245 | ₩21,445 | ₩21,058 | ₩21,111 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,058 | ₩21,539 | ₩20,991 | ₩21,192 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,125 | ₩21,365 | ₩20,951 | ₩20,991 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,018 | ₩21,192 | ₩20,805 | ₩20,951 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,925 | ₩21,298 | ₩20,845 | ₩20,898 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,165 | ₩21,365 | ₩20,871 | ₩21,005 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,631 | ₩20,885 | ₩20,631 | ₩20,751 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,751 | ₩20,898 | ₩20,564 | ₩20,578 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,604 | ₩20,965 | ₩20,604 | ₩20,831 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,965 | ₩21,232 | ₩20,658 | ₩20,684 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,684 | ₩21,045 | ₩20,684 | ₩20,978 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,618 | ₩20,858 | ₩20,618 | ₩20,684 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,885 | ₩20,965 | ₩20,431 | ₩20,498 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩20,978 | ₩21,138 | ₩20,805 | ₩20,831 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,724 | ₩21,045 | ₩20,671 | ₩20,978 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,311 | ₩20,885 | ₩20,271 | ₩20,805 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,351 | ₩20,511 | ₩20,191 | ₩20,217 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,471 | ₩20,524 | ₩20,324 | ₩20,418 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,391 | ₩20,644 | ₩20,337 | ₩20,538 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,791 | ₩20,818 | ₩20,364 | ₩20,444 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,524 | ₩20,965 | ₩20,524 | ₩20,885 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,937 | ₩20,564 | ₩19,937 | ₩20,484 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,137 | ₩20,137 | ₩20,004 | ₩20,057 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,497 | ₩19,937 | ₩19,483 | ₩19,857 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,350 | ₩19,644 | ₩19,350 | ₩19,537 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,537 | ₩19,630 | ₩19,390 | ₩19,470 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,230 | ₩19,577 | ₩19,217 | ₩19,510 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,403 | ₩19,403 | ₩19,123 | ₩19,257 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,297 | ₩19,350 | ₩19,163 | ₩19,217 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,323 | ₩19,337 | ₩18,963 | ₩19,096 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,016 | ₩19,417 | ₩19,016 | ₩19,283 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,203 | ₩19,230 | ₩19,030 | ₩19,136 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,016 | ₩19,363 | ₩18,950 | ₩19,030 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,217 | ₩19,323 | ₩18,963 | ₩19,123 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,257 | ₩19,257 | ₩18,589 | ₩18,870 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,430 | ₩19,470 | ₩19,136 | ₩19,230 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,537 | ₩19,684 | ₩19,430 | ₩19,443 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,777 | ₩19,884 | ₩19,697 | ₩19,750 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,724 | ₩19,857 | ₩19,604 | ₩19,644 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,844 | ₩20,084 | ₩19,457 | ₩19,550 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,577 | ₩19,764 | ₩19,430 | ₩19,644 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,790 | ₩19,830 | ₩19,563 | ₩19,657 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,737 | ₩20,031 | ₩19,657 | ₩19,897 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,563 | ₩20,004 | ₩19,363 | ₩19,910 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,750 | ₩19,857 | ₩19,590 | ₩19,790 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,684 | ₩20,044 | ₩19,577 | ₩19,830 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,111 | ₩20,177 | ₩19,870 | ₩19,884 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩19,977 | ₩20,391 | ₩19,697 | ₩20,111 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,937 | ₩20,351 | ₩19,724 | ₩20,271 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,911 | ₩21,005 | ₩20,084 | ₩20,124 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,579 | ₩21,765 | ₩20,885 | ₩21,005 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,552 | ₩21,685 | ₩21,338 | ₩21,605 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,712 | ₩21,725 | ₩21,378 | ₩21,605 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,725 | ₩21,926 | ₩21,579 | ₩21,619 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,699 | ₩21,699 | ₩21,378 | ₩21,592 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,258 | ₩21,565 | ₩21,258 | ₩21,512 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,392 | ₩21,458 | ₩21,178 | ₩21,338 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,365 | ₩21,512 | ₩21,045 | ₩21,472 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,458 | ₩21,592 | ₩21,245 | ₩21,472 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,739 | ₩21,739 | ₩21,125 | ₩21,378 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,552 | ₩21,659 | ₩21,325 | ₩21,525 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,205 | ₩21,552 | ₩21,138 | ₩21,485 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,165 | ₩21,392 | ₩20,965 | ₩21,125 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,298 | ₩21,432 | ₩21,152 | ₩21,232 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,352 | ₩21,352 | ₩20,951 | ₩21,192 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,858 | ₩21,352 | ₩20,738 | ₩21,218 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,351 | ₩20,724 | ₩20,337 | ₩20,671 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,925 | ₩21,018 | ₩20,524 | ₩20,591 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,778 | ₩20,871 | ₩20,591 | ₩20,858 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,604 | ₩20,818 | ₩20,511 | ₩20,805 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,938 | ₩21,045 | ₩20,284 | ₩20,471 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,152 | ₩21,365 | ₩20,911 | ₩20,951 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,552 | ₩21,552 | ₩21,058 | ₩21,245 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,485 | ₩21,605 | ₩21,338 | ₩21,485 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,619 | ₩21,685 | ₩21,485 | ₩21,539 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,832 | ₩21,859 | ₩21,512 | ₩21,552 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,952 | ₩22,019 | ₩21,525 | ₩21,779 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,805 | ₩22,219 | ₩21,752 | ₩22,152 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,392 | ₩22,019 | ₩21,378 | ₩21,912 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,192 | ₩21,458 | ₩21,165 | ₩21,418 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,272 | ₩21,338 | ₩21,045 | ₩21,192 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,365 | ₩21,539 | ₩21,192 | ₩21,205 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,458 | ₩21,552 | ₩21,378 | ₩21,458 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,138 | ₩21,752 | ₩21,031 | ₩21,458 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,498 | ₩21,712 | ₩21,218 | ₩21,245 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,071 | ₩21,539 | ₩20,991 | ₩21,458 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,352 | ₩21,458 | ₩21,165 | ₩21,218 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,111 | ₩21,325 | ₩20,951 | ₩21,218 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,365 | ₩21,365 | ₩21,165 | ₩21,232 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,338 | ₩21,525 | ₩21,298 | ₩21,298 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,352 | ₩21,458 | ₩21,165 | ₩21,338 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,138 | ₩21,338 | ₩21,125 | ₩21,298 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,085 | ₩21,272 | ₩20,965 | ₩21,192 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,085 | ₩21,085 | ₩20,791 | ₩20,978 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,085 | ₩21,178 | ₩20,951 | ₩21,071 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,579 | ₩21,685 | ₩21,138 | ₩21,165 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,779 | ₩21,872 | ₩21,579 | ₩21,685 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,632 | ₩21,859 | ₩21,445 | ₩21,659 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,365 | ₩21,592 | ₩21,085 | ₩21,539 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,325 | ₩21,418 | ₩21,152 | ₩21,298 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,258 | ₩21,378 | ₩21,085 | ₩21,272 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,005 | ₩21,338 | ₩20,978 | ₩21,205 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,431 | ₩21,098 | ₩20,418 | ₩20,885 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,097 | ₩20,524 | ₩20,097 | ₩20,391 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,391 | ₩20,418 | ₩19,964 | ₩19,977 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,297 | ₩20,498 | ₩20,297 | ₩20,444 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,631 | ₩20,698 | ₩20,311 | ₩20,404 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,964 | ₩20,111 | ₩19,790 | ₩20,031 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩19,977 | ₩20,111 | ₩19,870 | ₩19,897 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩19,991 | ₩20,111 | ₩19,870 | ₩19,910 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,284 | ₩20,391 | ₩20,151 | ₩20,191 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,124 | ₩20,444 | ₩20,124 | ₩20,324 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,031 | ₩20,404 | ₩20,031 | ₩20,217 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,191 | ₩20,217 | ₩19,830 | ₩19,910 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,937 | ₩20,431 | ₩19,857 | ₩20,351 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,670 | ₩20,071 | ₩19,670 | ₩19,884 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,750 | ₩19,817 | ₩19,604 | ₩19,710 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,697 | ₩19,844 | ₩19,630 | ₩19,724 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,897 | ₩19,950 | ₩19,697 | ₩19,697 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,311 | ₩20,351 | ₩19,991 | ₩20,164 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,217 | ₩20,311 | ₩20,137 | ₩20,257 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,351 | ₩20,498 | ₩20,231 | ₩20,231 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,177 | ₩20,524 | ₩20,137 | ₩20,404 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,257 | ₩20,351 | ₩19,897 | ₩20,111 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩19,991 | ₩20,297 | ₩19,950 | ₩20,271 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,697 | ₩20,031 | ₩19,630 | ₩19,857 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,470 | ₩20,137 | ₩19,470 | ₩19,804 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,323 | ₩19,577 | ₩18,950 | ₩19,417 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,270 | ₩19,630 | ₩19,070 | ₩19,590 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,843 | ₩19,563 | ₩18,763 | ₩19,403 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,950 | ₩19,377 | ₩18,950 | ₩18,976 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,136 | ₩19,377 | ₩19,016 | ₩19,056 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,417 | ₩19,417 | ₩19,190 | ₩19,310 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,577 | ₩19,577 | ₩19,390 | ₩19,497 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,497 | ₩19,684 | ₩19,417 | ₩19,590 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,684 | ₩19,684 | ₩19,203 | ₩19,403 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,630 | ₩19,817 | ₩19,483 | ₩19,670 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,350 | ₩19,657 | ₩19,310 | ₩19,550 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,110 | ₩19,310 | ₩19,016 | ₩19,310 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,963 | ₩19,297 | ₩18,910 | ₩19,056 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,217 | ₩19,337 | ₩18,936 | ₩18,950 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,283 | ₩19,604 | ₩19,136 | ₩19,217 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,923 | ₩19,337 | ₩18,870 | ₩19,323 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,883 | ₩19,003 | ₩18,616 | ₩18,963 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,030 | ₩19,096 | ₩18,749 | ₩18,843 | -0.98% | 54.2만 |
|---|