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 | ₩20,146 | ₩20,332 | ₩20,092 | ₩20,239 | +0.46% | 41.1만 |
| 2026.10.07 | — | — | — | ₩20,052 | — | — |
| 2026.10.06 | — | — | — | ₩20,573 | — | — |
| 2026.10.02 | — | — | — | ₩20,559 | — | — |
| 2026.09.30 | — | — | — | ₩20,586 | — | — |
| 2026.09.28 | — | — | — | ₩20,559 | — | — |
| 2026.09.17 | ₩20,946 | ₩20,906 | ₩20,826 | ₩20,906 | -0.19% | 2만 |
| 2026.09.16 | ₩20,693 | ₩20,959 | ₩20,693 | ₩20,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.45% |
| 103.1만 |
| 2026.09.15 | ₩20,826 | ₩20,986 | ₩20,653 | ₩20,773 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,773 | ₩20,946 | ₩20,666 | ₩20,866 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,879 | ₩20,879 | ₩20,599 | ₩20,693 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,919 | ₩21,053 | ₩20,626 | ₩20,733 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,173 | ₩21,173 | ₩20,693 | ₩20,893 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,186 | ₩21,333 | ₩21,120 | ₩21,160 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,200 | ₩21,560 | ₩21,200 | ₩21,280 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,640 | ₩21,693 | ₩21,120 | ₩21,280 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,680 | ₩21,733 | ₩21,373 | ₩21,426 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,880 | ₩22,013 | ₩21,560 | ₩21,613 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,000 | ₩22,013 | ₩21,813 | ₩21,947 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,027 | ₩22,227 | ₩21,893 | ₩21,987 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,067 | ₩22,254 | ₩21,867 | ₩22,013 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,107 | ₩22,294 | ₩21,880 | ₩22,227 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,214 | ₩22,374 | ₩21,947 | ₩22,094 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,160 | ₩22,320 | ₩22,000 | ₩22,174 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,240 | ₩22,294 | ₩21,920 | ₩22,027 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,067 | ₩22,334 | ₩22,013 | ₩22,147 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,693 | ₩22,200 | ₩21,613 | ₩22,094 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,720 | ₩21,733 | ₩21,480 | ₩21,533 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,653 | ₩21,760 | ₩21,453 | ₩21,533 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,134 | ₩22,227 | ₩21,813 | ₩21,947 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,840 | ₩22,227 | ₩21,840 | ₩22,134 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,466 | ₩21,787 | ₩21,466 | ₩21,733 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,066 | ₩21,827 | ₩21,066 | ₩21,520 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,213 | ₩21,226 | ₩20,626 | ₩20,919 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,866 | ₩21,333 | ₩20,866 | ₩21,213 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,626 | ₩21,040 | ₩20,239 | ₩20,959 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,506 | ₩20,559 | ₩20,132 | ₩20,279 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,279 | ₩20,493 | ₩20,159 | ₩20,439 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,292 | ₩20,453 | ₩20,146 | ₩20,372 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,412 | ₩20,479 | ₩20,066 | ₩20,159 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,040 | ₩21,040 | ₩20,199 | ₩20,426 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,946 | ₩21,106 | ₩20,866 | ₩21,026 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,906 | ₩21,186 | ₩20,906 | ₩20,933 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,813 | ₩21,013 | ₩20,666 | ₩20,706 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,733 | ₩20,919 | ₩20,679 | ₩20,733 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,412 | ₩20,599 | ₩20,412 | ₩20,546 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,733 | ₩20,759 | ₩20,479 | ₩20,666 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,746 | ₩20,893 | ₩20,613 | ₩20,666 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,933 | ₩21,000 | ₩20,586 | ₩20,813 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,240 | ₩21,520 | ₩20,853 | ₩20,933 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,506 | ₩21,306 | ₩20,506 | ₩21,186 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,626 | ₩20,813 | ₩20,359 | ₩20,386 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,613 | ₩20,653 | ₩20,479 | ₩20,506 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,426 | ₩20,559 | ₩20,319 | ₩20,559 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,386 | ₩20,506 | ₩20,212 | ₩20,386 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,386 | ₩20,519 | ₩20,279 | ₩20,386 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,533 | ₩20,533 | ₩20,226 | ₩20,226 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,706 | ₩20,973 | ₩20,546 | ₩20,559 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,759 | ₩20,799 | ₩20,506 | ₩20,559 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,599 | ₩20,706 | ₩20,426 | ₩20,706 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,292 | ₩20,546 | ₩20,279 | ₩20,386 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,479 | ₩20,533 | ₩20,159 | ₩20,199 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,426 | ₩20,599 | ₩20,306 | ₩20,599 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,386 | ₩20,679 | ₩20,319 | ₩20,613 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,359 | ₩20,613 | ₩20,119 | ₩20,172 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,359 | ₩20,653 | ₩20,212 | ₩20,453 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,132 | ₩20,346 | ₩20,079 | ₩20,212 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩19,999 | ₩20,119 | ₩19,906 | ₩19,972 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,066 | ₩20,119 | ₩19,946 | ₩20,092 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,172 | ₩20,306 | ₩19,825 | ₩19,932 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,146 | ₩20,266 | ₩19,986 | ₩20,252 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,359 | ₩20,453 | ₩20,026 | ₩20,066 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,319 | ₩20,546 | ₩20,292 | ₩20,386 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,386 | ₩20,599 | ₩20,252 | ₩20,292 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,546 | ₩20,959 | ₩20,386 | ₩20,466 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,346 | ₩20,573 | ₩20,226 | ₩20,372 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,359 | ₩20,479 | ₩20,146 | ₩20,172 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,079 | ₩20,573 | ₩20,079 | ₩20,359 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,012 | ₩20,186 | ₩19,906 | ₩20,106 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,865 | ₩20,052 | ₩19,732 | ₩19,759 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩19,999 | ₩20,146 | ₩19,852 | ₩20,012 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩19,999 | ₩20,092 | ₩19,665 | ₩19,825 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,679 | ₩20,853 | ₩19,999 | ₩20,039 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,733 | ₩20,933 | ₩20,679 | ₩20,866 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,746 | ₩20,986 | ₩20,706 | ₩20,839 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,426 | ₩20,666 | ₩20,386 | ₩20,653 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,693 | ₩20,693 | ₩20,372 | ₩20,412 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,453 | ₩20,799 | ₩20,199 | ₩20,613 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,306 | ₩20,559 | ₩20,146 | ₩20,519 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,226 | ₩20,599 | ₩20,146 | ₩20,292 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,012 | ₩20,319 | ₩20,012 | ₩20,266 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩19,986 | ₩20,132 | ₩19,839 | ₩19,906 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,466 | ₩20,559 | ₩20,119 | ₩20,279 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,533 | ₩20,586 | ₩20,386 | ₩20,453 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,826 | ₩20,879 | ₩20,573 | ₩20,626 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,160 | ₩21,226 | ₩20,653 | ₩20,773 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,240 | ₩21,440 | ₩21,053 | ₩21,106 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,053 | ₩21,533 | ₩20,986 | ₩21,186 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,120 | ₩21,360 | ₩20,946 | ₩20,986 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,013 | ₩21,186 | ₩20,799 | ₩20,946 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,919 | ₩21,293 | ₩20,839 | ₩20,893 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,160 | ₩21,360 | ₩20,866 | ₩21,000 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,626 | ₩20,879 | ₩20,626 | ₩20,746 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,746 | ₩20,893 | ₩20,559 | ₩20,573 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,599 | ₩20,959 | ₩20,599 | ₩20,826 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,959 | ₩21,226 | ₩20,653 | ₩20,679 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,679 | ₩21,040 | ₩20,679 | ₩20,973 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,613 | ₩20,853 | ₩20,613 | ₩20,679 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,879 | ₩20,959 | ₩20,426 | ₩20,493 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩20,973 | ₩21,133 | ₩20,799 | ₩20,826 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,719 | ₩21,040 | ₩20,666 | ₩20,973 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,306 | ₩20,879 | ₩20,266 | ₩20,799 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,346 | ₩20,506 | ₩20,186 | ₩20,212 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,466 | ₩20,519 | ₩20,319 | ₩20,412 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,386 | ₩20,639 | ₩20,332 | ₩20,533 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,786 | ₩20,813 | ₩20,359 | ₩20,439 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,519 | ₩20,959 | ₩20,519 | ₩20,879 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,932 | ₩20,559 | ₩19,932 | ₩20,479 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,132 | ₩20,132 | ₩19,999 | ₩20,052 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,492 | ₩19,932 | ₩19,479 | ₩19,852 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,345 | ₩19,639 | ₩19,345 | ₩19,532 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,532 | ₩19,625 | ₩19,385 | ₩19,465 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,225 | ₩19,572 | ₩19,212 | ₩19,505 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,399 | ₩19,399 | ₩19,118 | ₩19,252 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,292 | ₩19,345 | ₩19,158 | ₩19,212 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,318 | ₩19,332 | ₩18,958 | ₩19,092 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,012 | ₩19,412 | ₩19,012 | ₩19,278 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,198 | ₩19,225 | ₩19,025 | ₩19,132 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,012 | ₩19,359 | ₩18,945 | ₩19,025 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,212 | ₩19,318 | ₩18,958 | ₩19,118 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,252 | ₩19,252 | ₩18,585 | ₩18,865 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,425 | ₩19,465 | ₩19,132 | ₩19,225 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,532 | ₩19,679 | ₩19,425 | ₩19,439 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,772 | ₩19,879 | ₩19,692 | ₩19,745 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,719 | ₩19,852 | ₩19,599 | ₩19,639 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,839 | ₩20,079 | ₩19,452 | ₩19,545 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,572 | ₩19,759 | ₩19,425 | ₩19,639 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,785 | ₩19,825 | ₩19,559 | ₩19,652 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,732 | ₩20,026 | ₩19,652 | ₩19,892 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,559 | ₩19,999 | ₩19,359 | ₩19,906 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,745 | ₩19,852 | ₩19,585 | ₩19,785 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,679 | ₩20,039 | ₩19,572 | ₩19,825 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,106 | ₩20,172 | ₩19,865 | ₩19,879 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩19,972 | ₩20,386 | ₩19,692 | ₩20,106 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,932 | ₩20,346 | ₩19,719 | ₩20,266 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,906 | ₩21,000 | ₩20,079 | ₩20,119 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,573 | ₩21,760 | ₩20,879 | ₩21,000 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,547 | ₩21,680 | ₩21,333 | ₩21,600 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,707 | ₩21,720 | ₩21,373 | ₩21,600 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,720 | ₩21,920 | ₩21,573 | ₩21,613 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,693 | ₩21,693 | ₩21,373 | ₩21,587 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,253 | ₩21,560 | ₩21,253 | ₩21,506 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,386 | ₩21,453 | ₩21,173 | ₩21,333 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,360 | ₩21,506 | ₩21,040 | ₩21,466 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,453 | ₩21,587 | ₩21,240 | ₩21,466 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,733 | ₩21,733 | ₩21,120 | ₩21,373 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,547 | ₩21,653 | ₩21,320 | ₩21,520 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,200 | ₩21,547 | ₩21,133 | ₩21,480 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,160 | ₩21,386 | ₩20,959 | ₩21,120 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,293 | ₩21,426 | ₩21,146 | ₩21,226 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,346 | ₩21,346 | ₩20,946 | ₩21,186 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,853 | ₩21,346 | ₩20,733 | ₩21,213 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,346 | ₩20,719 | ₩20,332 | ₩20,666 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,919 | ₩21,013 | ₩20,519 | ₩20,586 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,773 | ₩20,866 | ₩20,586 | ₩20,853 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,599 | ₩20,813 | ₩20,506 | ₩20,799 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,933 | ₩21,040 | ₩20,279 | ₩20,466 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,146 | ₩21,360 | ₩20,906 | ₩20,946 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,547 | ₩21,547 | ₩21,053 | ₩21,240 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,480 | ₩21,600 | ₩21,333 | ₩21,480 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,613 | ₩21,680 | ₩21,480 | ₩21,533 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,827 | ₩21,853 | ₩21,506 | ₩21,547 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,947 | ₩22,013 | ₩21,520 | ₩21,773 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,800 | ₩22,214 | ₩21,747 | ₩22,147 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,386 | ₩22,013 | ₩21,373 | ₩21,907 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,186 | ₩21,453 | ₩21,160 | ₩21,413 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,266 | ₩21,333 | ₩21,040 | ₩21,186 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,360 | ₩21,533 | ₩21,186 | ₩21,200 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,453 | ₩21,547 | ₩21,373 | ₩21,453 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,133 | ₩21,747 | ₩21,026 | ₩21,453 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,493 | ₩21,707 | ₩21,213 | ₩21,240 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,066 | ₩21,533 | ₩20,986 | ₩21,453 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,346 | ₩21,453 | ₩21,160 | ₩21,213 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,106 | ₩21,320 | ₩20,946 | ₩21,213 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,360 | ₩21,360 | ₩21,160 | ₩21,226 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,333 | ₩21,520 | ₩21,293 | ₩21,293 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,346 | ₩21,453 | ₩21,160 | ₩21,333 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,133 | ₩21,333 | ₩21,120 | ₩21,293 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,080 | ₩21,266 | ₩20,959 | ₩21,186 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,080 | ₩21,080 | ₩20,786 | ₩20,973 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,080 | ₩21,173 | ₩20,946 | ₩21,066 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,573 | ₩21,680 | ₩21,133 | ₩21,160 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,773 | ₩21,867 | ₩21,573 | ₩21,680 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,627 | ₩21,853 | ₩21,440 | ₩21,653 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,360 | ₩21,587 | ₩21,080 | ₩21,533 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,320 | ₩21,413 | ₩21,146 | ₩21,293 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,253 | ₩21,373 | ₩21,080 | ₩21,266 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,000 | ₩21,333 | ₩20,973 | ₩21,200 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,426 | ₩21,093 | ₩20,412 | ₩20,879 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,092 | ₩20,519 | ₩20,092 | ₩20,386 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,386 | ₩20,412 | ₩19,959 | ₩19,972 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,292 | ₩20,493 | ₩20,292 | ₩20,439 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,626 | ₩20,693 | ₩20,306 | ₩20,399 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,959 | ₩20,106 | ₩19,785 | ₩20,026 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩19,972 | ₩20,106 | ₩19,865 | ₩19,892 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩19,986 | ₩20,106 | ₩19,865 | ₩19,906 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,279 | ₩20,386 | ₩20,146 | ₩20,186 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,119 | ₩20,439 | ₩20,119 | ₩20,319 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,026 | ₩20,399 | ₩20,026 | ₩20,212 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,186 | ₩20,212 | ₩19,825 | ₩19,906 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,932 | ₩20,426 | ₩19,852 | ₩20,346 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,665 | ₩20,066 | ₩19,665 | ₩19,879 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,745 | ₩19,812 | ₩19,599 | ₩19,705 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,692 | ₩19,839 | ₩19,625 | ₩19,719 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,892 | ₩19,946 | ₩19,692 | ₩19,692 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,306 | ₩20,346 | ₩19,986 | ₩20,159 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,212 | ₩20,306 | ₩20,132 | ₩20,252 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,346 | ₩20,493 | ₩20,226 | ₩20,226 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,172 | ₩20,519 | ₩20,132 | ₩20,399 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,252 | ₩20,346 | ₩19,892 | ₩20,106 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩19,986 | ₩20,292 | ₩19,946 | ₩20,266 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,692 | ₩20,026 | ₩19,625 | ₩19,852 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,465 | ₩20,132 | ₩19,465 | ₩19,799 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,318 | ₩19,572 | ₩18,945 | ₩19,412 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,265 | ₩19,625 | ₩19,065 | ₩19,585 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,838 | ₩19,559 | ₩18,758 | ₩19,399 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,945 | ₩19,372 | ₩18,945 | ₩18,972 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,132 | ₩19,372 | ₩19,012 | ₩19,052 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,412 | ₩19,412 | ₩19,185 | ₩19,305 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,572 | ₩19,572 | ₩19,385 | ₩19,492 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,492 | ₩19,679 | ₩19,412 | ₩19,585 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,679 | ₩19,679 | ₩19,198 | ₩19,399 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,625 | ₩19,812 | ₩19,479 | ₩19,665 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,345 | ₩19,652 | ₩19,305 | ₩19,545 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,105 | ₩19,305 | ₩19,012 | ₩19,305 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,958 | ₩19,292 | ₩18,905 | ₩19,052 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,212 | ₩19,332 | ₩18,932 | ₩18,945 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,278 | ₩19,599 | ₩19,132 | ₩19,212 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,918 | ₩19,332 | ₩18,865 | ₩19,318 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,878 | ₩18,998 | ₩18,611 | ₩18,958 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,025 | ₩19,092 | ₩18,745 | ₩18,838 | -0.98% | 54.2만 |
|---|
| 2025.10.09 | ₩18,945 | ₩19,065 | ₩18,798 | ₩18,945 | 0.00% | 95.8만 |
|---|
| 2025.10.08 | ₩18,812 | ₩18,985 | ₩18,718 | ₩18,892 | +0.43% | 74.9만 |
|---|
| 2025.10.07 | ₩18,945 | ₩19,092 | ₩18,785 | ₩18,838 | -0.56% | 73.3만 |
|---|
| 2025.10.06 | ₩19,559 | ₩19,572 | ₩18,892 | ₩18,945 | -3.14% | 86만 |
|---|
| 2025.10.03 | ₩19,452 | ₩19,732 | ₩19,439 | ₩19,439 | -0.07% | 47.2만 |
|---|
| 2025.10.02 | ₩19,465 | ₩19,545 | ₩19,198 | ₩19,425 | -0.21% | 55.2만 |
|---|
| 2025.10.01 | ₩19,679 | ₩19,825 | ₩19,599 | ₩19,625 | -0.27% | 45.7만 |
|---|
| 2025.09.30 | ₩19,692 | ₩19,852 | ₩19,612 | ₩19,812 | +0.61% | 60.1만 |
|---|
| 2025.09.29 | ₩19,679 | ₩19,679 | ₩19,172 | ₩19,639 | -0.20% | 101.7만 |
|---|
| 2025.09.26 | ₩19,652 | ₩19,839 | ₩19,532 | ₩19,639 | -0.07% | 82.7만 |
|---|
| 2025.09.25 | ₩20,012 | ₩20,012 | ₩19,479 | ₩19,599 | -2.07% | 81.5만 |
|---|
| 2025.09.24 | ₩20,039 | ₩20,186 | ₩19,879 | ₩19,919 | -0.60% | 81.4만 |
|---|
| 2025.09.23 | ₩20,319 | ₩20,466 | ₩19,986 | ₩19,986 | -1.64% | 54.5만 |
|---|
| 2025.09.22 | ₩20,546 | ₩20,546 | ₩19,946 | ₩20,266 | -1.36% | 168.6만 |
|---|
| 2025.09.19 | ₩20,092 | ₩20,146 | ₩19,679 | ₩19,692 | -1.99% | 146.2만 |
|---|
| 2025.09.18 | ₩20,146 | ₩20,159 | ₩19,972 | ₩20,052 | -0.46% | 82.3만 |
|---|
| 2025.09.17 | ₩20,186 | ₩20,599 | ₩20,052 | ₩20,119 | -0.33% | 80.5만 |
|---|
| 2025.09.16 | ₩20,106 | ₩20,306 | ₩20,106 | ₩20,172 | +0.33% | 51.3만 |
|---|
| 2025.09.15 | ₩20,252 | ₩20,386 | ₩20,132 | ₩20,186 | -0.33% | 66.7만 |
|---|
| 2025.09.12 | ₩20,346 | ₩20,359 | ₩20,186 | ₩20,252 | -0.46% | 32.1만 |
|---|
| 2025.09.11 | ₩20,026 | ₩20,453 | ₩20,012 | ₩20,359 | +1.67% | 59.8만 |
|---|
| 2025.09.10 | ₩20,079 | ₩20,186 | ₩19,692 | ₩20,079 | 0.00% | 75만 |
|---|
| 2025.09.09 | ₩20,279 | ₩20,346 | ₩20,012 | ₩20,199 | -0.39% | 56.6만 |
|---|
| 2025.09.08 | ₩20,199 | ₩20,359 | ₩20,106 | ₩20,226 | +0.13% | 64.2만 |
|---|
| 2025.09.05 | ₩20,226 | ₩20,372 | ₩20,039 | ₩20,332 | +0.53% | 105.3만 |
|---|
| 2025.09.04 | ₩20,332 | ₩20,359 | ₩19,906 | ₩20,106 | -1.12% | 88.6만 |
|---|
| 2025.09.03 | ₩20,159 | ₩20,372 | ₩20,026 | ₩20,172 | +0.07% | 71.8만 |
|---|
| 2025.09.02 | ₩20,826 | ₩20,946 | ₩20,132 | ₩20,226 | -2.88% | 75.4만 |
|---|
| 2025.08.29 | ₩20,959 | ₩20,986 | ₩20,773 | ₩20,933 | -0.13% | 77.8만 |
|---|