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 | ₩20,176 | ₩20,363 | ₩20,123 | ₩20,270 | +0.46% | 41.1만 |
| 2026.10.07 | — | — | — | ₩20,083 | — | — |
| 2026.10.06 | — | — | — | ₩20,604 | — | — |
| 2026.10.02 | — | — | — | ₩20,591 | — | — |
| 2026.09.30 | — | — | — | ₩20,617 | — | — |
| 2026.09.28 | — | — | — | ₩20,591 | — | — |
| 2026.09.17 | ₩20,978 | ₩20,938 | ₩20,858 | ₩20,938 | -0.19% | 2만 |
| 2026.09.16 | ₩20,724 | ₩20,991 | ₩20,724 | ₩20,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.45% |
| 103.1만 |
| 2026.09.15 | ₩20,858 | ₩21,018 | ₩20,684 | ₩20,804 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,804 | ₩20,978 | ₩20,697 | ₩20,898 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,911 | ₩20,911 | ₩20,631 | ₩20,724 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,951 | ₩21,085 | ₩20,657 | ₩20,764 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,205 | ₩21,205 | ₩20,724 | ₩20,925 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,219 | ₩21,366 | ₩21,152 | ₩21,192 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,232 | ₩21,593 | ₩21,232 | ₩21,312 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,673 | ₩21,726 | ₩21,152 | ₩21,312 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,713 | ₩21,766 | ₩21,406 | ₩21,459 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,913 | ₩22,047 | ₩21,593 | ₩21,646 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,034 | ₩22,047 | ₩21,847 | ₩21,980 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,060 | ₩22,261 | ₩21,927 | ₩22,020 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,100 | ₩22,287 | ₩21,900 | ₩22,047 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,141 | ₩22,328 | ₩21,913 | ₩22,261 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,247 | ₩22,408 | ₩21,980 | ₩22,127 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,194 | ₩22,354 | ₩22,034 | ₩22,207 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,274 | ₩22,328 | ₩21,953 | ₩22,060 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,100 | ₩22,368 | ₩22,047 | ₩22,181 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,726 | ₩22,234 | ₩21,646 | ₩22,127 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,753 | ₩21,766 | ₩21,512 | ₩21,566 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,686 | ₩21,793 | ₩21,486 | ₩21,566 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,167 | ₩22,261 | ₩21,847 | ₩21,980 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,873 | ₩22,261 | ₩21,873 | ₩22,167 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,499 | ₩21,820 | ₩21,499 | ₩21,766 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,098 | ₩21,860 | ₩21,098 | ₩21,553 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,245 | ₩21,259 | ₩20,657 | ₩20,951 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,898 | ₩21,366 | ₩20,898 | ₩21,245 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,657 | ₩21,072 | ₩20,270 | ₩20,991 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,537 | ₩20,591 | ₩20,163 | ₩20,310 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,310 | ₩20,524 | ₩20,190 | ₩20,470 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,323 | ₩20,484 | ₩20,176 | ₩20,403 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,444 | ₩20,510 | ₩20,096 | ₩20,190 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,072 | ₩21,072 | ₩20,230 | ₩20,457 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,978 | ₩21,138 | ₩20,898 | ₩21,058 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,938 | ₩21,219 | ₩20,938 | ₩20,965 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,844 | ₩21,045 | ₩20,697 | ₩20,738 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,764 | ₩20,951 | ₩20,711 | ₩20,764 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,444 | ₩20,631 | ₩20,444 | ₩20,577 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,764 | ₩20,791 | ₩20,510 | ₩20,697 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,778 | ₩20,925 | ₩20,644 | ₩20,697 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,965 | ₩21,031 | ₩20,617 | ₩20,844 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,272 | ₩21,553 | ₩20,884 | ₩20,965 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,537 | ₩21,339 | ₩20,537 | ₩21,219 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,657 | ₩20,844 | ₩20,390 | ₩20,417 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,644 | ₩20,684 | ₩20,510 | ₩20,537 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,457 | ₩20,591 | ₩20,350 | ₩20,591 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,417 | ₩20,537 | ₩20,243 | ₩20,417 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,417 | ₩20,550 | ₩20,310 | ₩20,417 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,564 | ₩20,564 | ₩20,256 | ₩20,256 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,738 | ₩21,005 | ₩20,577 | ₩20,591 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,791 | ₩20,831 | ₩20,537 | ₩20,591 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,631 | ₩20,738 | ₩20,457 | ₩20,738 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,323 | ₩20,577 | ₩20,310 | ₩20,417 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,510 | ₩20,564 | ₩20,190 | ₩20,230 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,457 | ₩20,631 | ₩20,337 | ₩20,631 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,417 | ₩20,711 | ₩20,350 | ₩20,644 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,390 | ₩20,644 | ₩20,150 | ₩20,203 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,390 | ₩20,684 | ₩20,243 | ₩20,484 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,163 | ₩20,377 | ₩20,110 | ₩20,243 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,029 | ₩20,150 | ₩19,936 | ₩20,003 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,096 | ₩20,150 | ₩19,976 | ₩20,123 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,203 | ₩20,337 | ₩19,856 | ₩19,963 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,176 | ₩20,297 | ₩20,016 | ₩20,283 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,390 | ₩20,484 | ₩20,056 | ₩20,096 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,350 | ₩20,577 | ₩20,323 | ₩20,417 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,417 | ₩20,631 | ₩20,283 | ₩20,323 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,577 | ₩20,991 | ₩20,417 | ₩20,497 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,377 | ₩20,604 | ₩20,256 | ₩20,403 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,390 | ₩20,510 | ₩20,176 | ₩20,203 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,110 | ₩20,604 | ₩20,110 | ₩20,390 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,043 | ₩20,216 | ₩19,936 | ₩20,136 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,896 | ₩20,083 | ₩19,762 | ₩19,789 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,029 | ₩20,176 | ₩19,882 | ₩20,043 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,029 | ₩20,123 | ₩19,695 | ₩19,856 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,711 | ₩20,884 | ₩20,029 | ₩20,069 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,764 | ₩20,965 | ₩20,711 | ₩20,898 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,778 | ₩21,018 | ₩20,738 | ₩20,871 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,457 | ₩20,697 | ₩20,417 | ₩20,684 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,724 | ₩20,724 | ₩20,403 | ₩20,444 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,484 | ₩20,831 | ₩20,230 | ₩20,644 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,337 | ₩20,591 | ₩20,176 | ₩20,550 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,256 | ₩20,631 | ₩20,176 | ₩20,323 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,043 | ₩20,350 | ₩20,043 | ₩20,297 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩20,016 | ₩20,163 | ₩19,869 | ₩19,936 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,497 | ₩20,591 | ₩20,150 | ₩20,310 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,564 | ₩20,617 | ₩20,417 | ₩20,484 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,858 | ₩20,911 | ₩20,604 | ₩20,657 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,192 | ₩21,259 | ₩20,684 | ₩20,804 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,272 | ₩21,472 | ₩21,085 | ₩21,138 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,085 | ₩21,566 | ₩21,018 | ₩21,219 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,152 | ₩21,392 | ₩20,978 | ₩21,018 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,045 | ₩21,219 | ₩20,831 | ₩20,978 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,951 | ₩21,325 | ₩20,871 | ₩20,925 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,192 | ₩21,392 | ₩20,898 | ₩21,031 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,657 | ₩20,911 | ₩20,657 | ₩20,778 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,778 | ₩20,925 | ₩20,591 | ₩20,604 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,631 | ₩20,991 | ₩20,631 | ₩20,858 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,991 | ₩21,259 | ₩20,684 | ₩20,711 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,711 | ₩21,072 | ₩20,711 | ₩21,005 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,644 | ₩20,884 | ₩20,644 | ₩20,711 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,911 | ₩20,991 | ₩20,457 | ₩20,524 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩21,005 | ₩21,165 | ₩20,831 | ₩20,858 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,751 | ₩21,072 | ₩20,697 | ₩21,005 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,337 | ₩20,911 | ₩20,297 | ₩20,831 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,377 | ₩20,537 | ₩20,216 | ₩20,243 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,497 | ₩20,550 | ₩20,350 | ₩20,444 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,417 | ₩20,671 | ₩20,363 | ₩20,564 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,818 | ₩20,844 | ₩20,390 | ₩20,470 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,550 | ₩20,991 | ₩20,550 | ₩20,911 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,963 | ₩20,591 | ₩19,963 | ₩20,510 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,163 | ₩20,163 | ₩20,029 | ₩20,083 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,522 | ₩19,963 | ₩19,508 | ₩19,882 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,375 | ₩19,669 | ₩19,375 | ₩19,562 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,562 | ₩19,655 | ₩19,415 | ₩19,495 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,254 | ₩19,602 | ₩19,241 | ₩19,535 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,428 | ₩19,428 | ₩19,147 | ₩19,281 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,321 | ₩19,375 | ₩19,188 | ₩19,241 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,348 | ₩19,361 | ₩18,987 | ₩19,121 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,041 | ₩19,441 | ₩19,041 | ₩19,308 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,228 | ₩19,254 | ₩19,054 | ₩19,161 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,041 | ₩19,388 | ₩18,974 | ₩19,054 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,241 | ₩19,348 | ₩18,987 | ₩19,147 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,281 | ₩19,281 | ₩18,613 | ₩18,894 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,455 | ₩19,495 | ₩19,161 | ₩19,254 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,562 | ₩19,709 | ₩19,455 | ₩19,468 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,802 | ₩19,909 | ₩19,722 | ₩19,775 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,749 | ₩19,882 | ₩19,628 | ₩19,669 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,869 | ₩20,110 | ₩19,482 | ₩19,575 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,602 | ₩19,789 | ₩19,455 | ₩19,669 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,816 | ₩19,856 | ₩19,588 | ₩19,682 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,762 | ₩20,056 | ₩19,682 | ₩19,922 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,588 | ₩20,029 | ₩19,388 | ₩19,936 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,775 | ₩19,882 | ₩19,615 | ₩19,816 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,709 | ₩20,069 | ₩19,602 | ₩19,856 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,136 | ₩20,203 | ₩19,896 | ₩19,909 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩20,003 | ₩20,417 | ₩19,722 | ₩20,136 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,963 | ₩20,377 | ₩19,749 | ₩20,297 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,938 | ₩21,031 | ₩20,110 | ₩20,150 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,606 | ₩21,793 | ₩20,911 | ₩21,031 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,579 | ₩21,713 | ₩21,366 | ₩21,633 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,740 | ₩21,753 | ₩21,406 | ₩21,633 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,753 | ₩21,953 | ₩21,606 | ₩21,646 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,726 | ₩21,726 | ₩21,406 | ₩21,619 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,285 | ₩21,593 | ₩21,285 | ₩21,539 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,419 | ₩21,486 | ₩21,205 | ₩21,366 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,392 | ₩21,539 | ₩21,072 | ₩21,499 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,486 | ₩21,619 | ₩21,272 | ₩21,499 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,766 | ₩21,766 | ₩21,152 | ₩21,406 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,579 | ₩21,686 | ₩21,352 | ₩21,553 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,232 | ₩21,579 | ₩21,165 | ₩21,512 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,192 | ₩21,419 | ₩20,991 | ₩21,152 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,325 | ₩21,459 | ₩21,178 | ₩21,259 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,379 | ₩21,379 | ₩20,978 | ₩21,219 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,884 | ₩21,379 | ₩20,764 | ₩21,245 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,377 | ₩20,751 | ₩20,363 | ₩20,697 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,951 | ₩21,045 | ₩20,550 | ₩20,617 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,804 | ₩20,898 | ₩20,617 | ₩20,884 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,631 | ₩20,844 | ₩20,537 | ₩20,831 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,965 | ₩21,072 | ₩20,310 | ₩20,497 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,178 | ₩21,392 | ₩20,938 | ₩20,978 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,579 | ₩21,579 | ₩21,085 | ₩21,272 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,512 | ₩21,633 | ₩21,366 | ₩21,512 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,646 | ₩21,713 | ₩21,512 | ₩21,566 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,860 | ₩21,887 | ₩21,539 | ₩21,579 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,980 | ₩22,047 | ₩21,553 | ₩21,806 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,833 | ₩22,247 | ₩21,780 | ₩22,181 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,419 | ₩22,047 | ₩21,406 | ₩21,940 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,219 | ₩21,486 | ₩21,192 | ₩21,446 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,299 | ₩21,366 | ₩21,072 | ₩21,219 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,392 | ₩21,566 | ₩21,219 | ₩21,232 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,486 | ₩21,579 | ₩21,406 | ₩21,486 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,165 | ₩21,780 | ₩21,058 | ₩21,486 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,526 | ₩21,740 | ₩21,245 | ₩21,272 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,098 | ₩21,566 | ₩21,018 | ₩21,486 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,379 | ₩21,486 | ₩21,192 | ₩21,245 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,138 | ₩21,352 | ₩20,978 | ₩21,245 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,392 | ₩21,392 | ₩21,192 | ₩21,259 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,366 | ₩21,553 | ₩21,325 | ₩21,325 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,379 | ₩21,486 | ₩21,192 | ₩21,366 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,165 | ₩21,366 | ₩21,152 | ₩21,325 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,112 | ₩21,299 | ₩20,991 | ₩21,219 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,112 | ₩21,112 | ₩20,818 | ₩21,005 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,112 | ₩21,205 | ₩20,978 | ₩21,098 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,606 | ₩21,713 | ₩21,165 | ₩21,192 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,806 | ₩21,900 | ₩21,606 | ₩21,713 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,659 | ₩21,887 | ₩21,472 | ₩21,686 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,392 | ₩21,619 | ₩21,112 | ₩21,566 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,352 | ₩21,446 | ₩21,178 | ₩21,325 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,285 | ₩21,406 | ₩21,112 | ₩21,299 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,031 | ₩21,366 | ₩21,005 | ₩21,232 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,457 | ₩21,125 | ₩20,444 | ₩20,911 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,123 | ₩20,550 | ₩20,123 | ₩20,417 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,417 | ₩20,444 | ₩19,989 | ₩20,003 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,323 | ₩20,524 | ₩20,323 | ₩20,470 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,657 | ₩20,724 | ₩20,337 | ₩20,430 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,989 | ₩20,136 | ₩19,816 | ₩20,056 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩20,003 | ₩20,136 | ₩19,896 | ₩19,922 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩20,016 | ₩20,136 | ₩19,896 | ₩19,936 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,310 | ₩20,417 | ₩20,176 | ₩20,216 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,150 | ₩20,470 | ₩20,150 | ₩20,350 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,056 | ₩20,430 | ₩20,056 | ₩20,243 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,216 | ₩20,243 | ₩19,856 | ₩19,936 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,963 | ₩20,457 | ₩19,882 | ₩20,377 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,695 | ₩20,096 | ₩19,695 | ₩19,909 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,775 | ₩19,842 | ₩19,628 | ₩19,735 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,722 | ₩19,869 | ₩19,655 | ₩19,749 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,922 | ₩19,976 | ₩19,722 | ₩19,722 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,337 | ₩20,377 | ₩20,016 | ₩20,190 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,243 | ₩20,337 | ₩20,163 | ₩20,283 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,377 | ₩20,524 | ₩20,256 | ₩20,256 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,203 | ₩20,550 | ₩20,163 | ₩20,430 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,283 | ₩20,377 | ₩19,922 | ₩20,136 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩20,016 | ₩20,323 | ₩19,976 | ₩20,297 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,722 | ₩20,056 | ₩19,655 | ₩19,882 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,495 | ₩20,163 | ₩19,495 | ₩19,829 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,348 | ₩19,602 | ₩18,974 | ₩19,441 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,294 | ₩19,655 | ₩19,094 | ₩19,615 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,867 | ₩19,588 | ₩18,787 | ₩19,428 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,974 | ₩19,401 | ₩18,974 | ₩19,000 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,161 | ₩19,401 | ₩19,041 | ₩19,081 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,441 | ₩19,441 | ₩19,214 | ₩19,335 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,602 | ₩19,602 | ₩19,415 | ₩19,522 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,522 | ₩19,709 | ₩19,441 | ₩19,615 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,709 | ₩19,709 | ₩19,228 | ₩19,428 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,655 | ₩19,842 | ₩19,508 | ₩19,695 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,375 | ₩19,682 | ₩19,335 | ₩19,575 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,134 | ₩19,335 | ₩19,041 | ₩19,335 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,987 | ₩19,321 | ₩18,934 | ₩19,081 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,241 | ₩19,361 | ₩18,960 | ₩18,974 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,308 | ₩19,628 | ₩19,161 | ₩19,241 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,947 | ₩19,361 | ₩18,894 | ₩19,348 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,907 | ₩19,027 | ₩18,640 | ₩18,987 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,054 | ₩19,121 | ₩18,773 | ₩18,867 | -0.98% | 54.2만 |
|---|
| 2025.10.09 | ₩18,974 | ₩19,094 | ₩18,827 | ₩18,974 | 0.00% | 95.8만 |
|---|
| 2025.10.08 | ₩18,840 | ₩19,014 | ₩18,747 | ₩18,920 | +0.43% | 74.9만 |
|---|
| 2025.10.07 | ₩18,974 | ₩19,121 | ₩18,813 | ₩18,867 | -0.56% | 73.3만 |
|---|
| 2025.10.06 | ₩19,588 | ₩19,602 | ₩18,920 | ₩18,974 | -3.14% | 86만 |
|---|
| 2025.10.03 | ₩19,482 | ₩19,762 | ₩19,468 | ₩19,468 | -0.07% | 47.2만 |
|---|
| 2025.10.02 | ₩19,495 | ₩19,575 | ₩19,228 | ₩19,455 | -0.21% | 55.2만 |
|---|
| 2025.10.01 | ₩19,709 | ₩19,856 | ₩19,628 | ₩19,655 | -0.27% | 45.7만 |
|---|
| 2025.09.30 | ₩19,722 | ₩19,882 | ₩19,642 | ₩19,842 | +0.61% | 60.1만 |
|---|
| 2025.09.29 | ₩19,709 | ₩19,709 | ₩19,201 | ₩19,669 | -0.20% | 101.7만 |
|---|
| 2025.09.26 | ₩19,682 | ₩19,869 | ₩19,562 | ₩19,669 | -0.07% | 82.7만 |
|---|
| 2025.09.25 | ₩20,043 | ₩20,043 | ₩19,508 | ₩19,628 | -2.07% | 81.5만 |
|---|
| 2025.09.24 | ₩20,069 | ₩20,216 | ₩19,909 | ₩19,949 | -0.60% | 81.4만 |
|---|
| 2025.09.23 | ₩20,350 | ₩20,497 | ₩20,016 | ₩20,016 | -1.64% | 54.5만 |
|---|
| 2025.09.22 | ₩20,577 | ₩20,577 | ₩19,976 | ₩20,297 | -1.36% | 168.6만 |
|---|
| 2025.09.19 | ₩20,123 | ₩20,176 | ₩19,709 | ₩19,722 | -1.99% | 146.2만 |
|---|
| 2025.09.18 | ₩20,176 | ₩20,190 | ₩20,003 | ₩20,083 | -0.46% | 82.3만 |
|---|
| 2025.09.17 | ₩20,216 | ₩20,631 | ₩20,083 | ₩20,150 | -0.33% | 80.5만 |
|---|
| 2025.09.16 | ₩20,136 | ₩20,337 | ₩20,136 | ₩20,203 | +0.33% | 51.3만 |
|---|
| 2025.09.15 | ₩20,283 | ₩20,417 | ₩20,163 | ₩20,216 | -0.33% | 66.7만 |
|---|
| 2025.09.12 | ₩20,377 | ₩20,390 | ₩20,216 | ₩20,283 | -0.46% | 32.1만 |
|---|
| 2025.09.11 | ₩20,056 | ₩20,484 | ₩20,043 | ₩20,390 | +1.67% | 59.8만 |
|---|
| 2025.09.10 | ₩20,110 | ₩20,216 | ₩19,722 | ₩20,110 | 0.00% | 75만 |
|---|
| 2025.09.09 | ₩20,310 | ₩20,377 | ₩20,043 | ₩20,230 | -0.39% | 56.6만 |
|---|
| 2025.09.08 | ₩20,230 | ₩20,390 | ₩20,136 | ₩20,256 | +0.13% | 64.2만 |
|---|
| 2025.09.05 | ₩20,256 | ₩20,403 | ₩20,069 | ₩20,363 | +0.53% | 105.3만 |
|---|
| 2025.09.04 | ₩20,363 | ₩20,390 | ₩19,936 | ₩20,136 | -1.12% | 88.6만 |
|---|
| 2025.09.03 | ₩20,190 | ₩20,403 | ₩20,056 | ₩20,203 | +0.07% | 71.8만 |
|---|
| 2025.09.02 | ₩20,858 | ₩20,978 | ₩20,163 | ₩20,256 | -2.88% | 75.4만 |
|---|
| 2025.08.29 | ₩20,991 | ₩21,018 | ₩20,804 | ₩20,965 | -0.13% | 77.8만 |
|---|