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 | ₩20,179 | ₩20,367 | ₩20,126 | ₩20,273 | +0.46% | 41.1만 |
| 2026.10.08 | ₩20,032 | ₩20,193 | ₩19,819 | ₩20,179 | +0.73% | 87.1만 |
| 2026.10.07 | ₩20,607 | ₩20,661 | ₩20,073 | ₩20,086 | -2.53% | 94.4만 |
| 2026.10.06 | ₩20,580 | ₩20,754 | ₩20,500 | ₩20,607 | +0.13% | 52.5만 |
| 2026.10.05 | ₩20,527 | ₩20,634 | ₩20,380 | ₩20,540 | +0.07% | 57.9만 |
| 2026.10.02 | ₩20,741 | ₩20,821 | ₩20,540 | ₩20,594 | -0.71% | 54.4만 |
| 2026.10.01 | ₩20,567 | ₩20,661 | ₩20,166 | ₩20,487 | -0.39% | 82.7만 |
| 2026.09.30 | ₩20,794 | ₩20,794 | ₩20,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,580 |
| -1.03% |
| 53.8만 |
| 2026.09.29 | ₩20,768 | ₩20,888 | ₩20,594 | ₩20,674 | -0.45% | 52.8만 |
|---|
| 2026.09.28 | ₩20,647 | ₩20,955 | ₩20,473 | ₩20,781 | +0.65% | 79.3만 |
|---|
| 2026.09.25 | ₩20,433 | ₩20,647 | ₩20,286 | ₩20,580 | +0.72% | 48.6만 |
|---|
| 2026.09.24 | ₩20,647 | ₩20,741 | ₩20,460 | ₩20,473 | -0.84% | 50.8만 |
|---|
| 2026.09.23 | ₩20,981 | ₩21,035 | ₩20,554 | ₩20,580 | -1.91% | 53.6만 |
|---|
| 2026.09.22 | ₩21,168 | ₩21,342 | ₩21,088 | ₩21,115 | -0.25% | 48.5만 |
|---|
| 2026.09.21 | ₩20,995 | ₩21,155 | ₩20,941 | ₩21,075 | +0.38% | 57.4만 |
|---|
| 2026.09.18 | ₩21,075 | ₩21,115 | ₩20,941 | ₩20,968 | -0.51% | 165만 |
|---|
| 2026.09.17 | ₩20,981 | ₩21,262 | ₩20,794 | ₩21,209 | +1.08% | 105.6만 |
|---|
| 2026.09.16 | ₩20,727 | ₩20,995 | ₩20,727 | ₩20,821 | +0.45% | 103.1만 |
|---|
| 2026.09.15 | ₩20,861 | ₩21,021 | ₩20,687 | ₩20,808 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,808 | ₩20,981 | ₩20,701 | ₩20,901 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,915 | ₩20,915 | ₩20,634 | ₩20,727 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,955 | ₩21,088 | ₩20,661 | ₩20,768 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,209 | ₩21,209 | ₩20,727 | ₩20,928 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,222 | ₩21,369 | ₩21,155 | ₩21,195 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,235 | ₩21,596 | ₩21,235 | ₩21,315 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,676 | ₩21,730 | ₩21,155 | ₩21,315 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,716 | ₩21,770 | ₩21,409 | ₩21,462 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,917 | ₩22,050 | ₩21,596 | ₩21,650 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,037 | ₩22,050 | ₩21,850 | ₩21,984 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,064 | ₩22,264 | ₩21,930 | ₩22,024 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,104 | ₩22,291 | ₩21,903 | ₩22,050 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,144 | ₩22,331 | ₩21,917 | ₩22,264 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,251 | ₩22,411 | ₩21,984 | ₩22,131 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,197 | ₩22,358 | ₩22,037 | ₩22,211 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,278 | ₩22,331 | ₩21,957 | ₩22,064 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,104 | ₩22,371 | ₩22,050 | ₩22,184 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,730 | ₩22,238 | ₩21,650 | ₩22,131 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,756 | ₩21,770 | ₩21,516 | ₩21,569 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,690 | ₩21,797 | ₩21,489 | ₩21,569 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,171 | ₩22,264 | ₩21,850 | ₩21,984 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,877 | ₩22,264 | ₩21,877 | ₩22,171 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,503 | ₩21,823 | ₩21,503 | ₩21,770 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,102 | ₩21,863 | ₩21,102 | ₩21,556 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,249 | ₩21,262 | ₩20,661 | ₩20,955 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,901 | ₩21,369 | ₩20,901 | ₩21,249 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,661 | ₩21,075 | ₩20,273 | ₩20,995 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,540 | ₩20,594 | ₩20,166 | ₩20,313 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,313 | ₩20,527 | ₩20,193 | ₩20,473 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,326 | ₩20,487 | ₩20,179 | ₩20,407 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,447 | ₩20,514 | ₩20,099 | ₩20,193 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,075 | ₩21,075 | ₩20,233 | ₩20,460 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,981 | ₩21,142 | ₩20,901 | ₩21,062 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,941 | ₩21,222 | ₩20,941 | ₩20,968 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,848 | ₩21,048 | ₩20,701 | ₩20,741 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,768 | ₩20,955 | ₩20,714 | ₩20,768 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,447 | ₩20,634 | ₩20,447 | ₩20,580 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,768 | ₩20,794 | ₩20,514 | ₩20,701 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,781 | ₩20,928 | ₩20,647 | ₩20,701 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,968 | ₩21,035 | ₩20,620 | ₩20,848 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,275 | ₩21,556 | ₩20,888 | ₩20,968 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,540 | ₩21,342 | ₩20,540 | ₩21,222 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,661 | ₩20,848 | ₩20,393 | ₩20,420 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,647 | ₩20,687 | ₩20,514 | ₩20,540 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,460 | ₩20,594 | ₩20,353 | ₩20,594 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,420 | ₩20,540 | ₩20,246 | ₩20,420 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,420 | ₩20,554 | ₩20,313 | ₩20,420 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,567 | ₩20,567 | ₩20,260 | ₩20,260 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,741 | ₩21,008 | ₩20,580 | ₩20,594 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,794 | ₩20,834 | ₩20,540 | ₩20,594 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,634 | ₩20,741 | ₩20,460 | ₩20,741 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,326 | ₩20,580 | ₩20,313 | ₩20,420 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,514 | ₩20,567 | ₩20,193 | ₩20,233 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,460 | ₩20,634 | ₩20,340 | ₩20,634 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,420 | ₩20,714 | ₩20,353 | ₩20,647 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,393 | ₩20,647 | ₩20,153 | ₩20,206 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,393 | ₩20,687 | ₩20,246 | ₩20,487 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,166 | ₩20,380 | ₩20,113 | ₩20,246 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,032 | ₩20,153 | ₩19,939 | ₩20,006 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,099 | ₩20,153 | ₩19,979 | ₩20,126 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,206 | ₩20,340 | ₩19,859 | ₩19,966 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,179 | ₩20,300 | ₩20,019 | ₩20,286 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,393 | ₩20,487 | ₩20,059 | ₩20,099 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,353 | ₩20,580 | ₩20,326 | ₩20,420 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,420 | ₩20,634 | ₩20,286 | ₩20,326 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,580 | ₩20,995 | ₩20,420 | ₩20,500 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,380 | ₩20,607 | ₩20,260 | ₩20,407 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,393 | ₩20,514 | ₩20,179 | ₩20,206 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,113 | ₩20,607 | ₩20,113 | ₩20,393 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,046 | ₩20,220 | ₩19,939 | ₩20,139 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,899 | ₩20,086 | ₩19,765 | ₩19,792 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,032 | ₩20,179 | ₩19,885 | ₩20,046 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,032 | ₩20,126 | ₩19,698 | ₩19,859 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,714 | ₩20,888 | ₩20,032 | ₩20,073 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,768 | ₩20,968 | ₩20,714 | ₩20,901 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,781 | ₩21,021 | ₩20,741 | ₩20,874 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,460 | ₩20,701 | ₩20,420 | ₩20,687 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,727 | ₩20,727 | ₩20,407 | ₩20,447 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,487 | ₩20,834 | ₩20,233 | ₩20,647 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,340 | ₩20,594 | ₩20,179 | ₩20,554 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,260 | ₩20,634 | ₩20,179 | ₩20,326 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,046 | ₩20,353 | ₩20,046 | ₩20,300 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩20,019 | ₩20,166 | ₩19,872 | ₩19,939 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,500 | ₩20,594 | ₩20,153 | ₩20,313 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,567 | ₩20,620 | ₩20,420 | ₩20,487 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,861 | ₩20,915 | ₩20,607 | ₩20,661 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,195 | ₩21,262 | ₩20,687 | ₩20,808 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,275 | ₩21,476 | ₩21,088 | ₩21,142 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,088 | ₩21,569 | ₩21,021 | ₩21,222 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,155 | ₩21,396 | ₩20,981 | ₩21,021 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,048 | ₩21,222 | ₩20,834 | ₩20,981 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,955 | ₩21,329 | ₩20,874 | ₩20,928 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,195 | ₩21,396 | ₩20,901 | ₩21,035 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,661 | ₩20,915 | ₩20,661 | ₩20,781 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,781 | ₩20,928 | ₩20,594 | ₩20,607 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,634 | ₩20,995 | ₩20,634 | ₩20,861 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,995 | ₩21,262 | ₩20,687 | ₩20,714 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,714 | ₩21,075 | ₩20,714 | ₩21,008 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,647 | ₩20,888 | ₩20,647 | ₩20,714 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,915 | ₩20,995 | ₩20,460 | ₩20,527 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩21,008 | ₩21,168 | ₩20,834 | ₩20,861 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,754 | ₩21,075 | ₩20,701 | ₩21,008 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,340 | ₩20,915 | ₩20,300 | ₩20,834 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,380 | ₩20,540 | ₩20,220 | ₩20,246 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,500 | ₩20,554 | ₩20,353 | ₩20,447 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,420 | ₩20,674 | ₩20,367 | ₩20,567 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,821 | ₩20,848 | ₩20,393 | ₩20,473 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,554 | ₩20,995 | ₩20,554 | ₩20,915 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,966 | ₩20,594 | ₩19,966 | ₩20,514 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,166 | ₩20,166 | ₩20,032 | ₩20,086 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,525 | ₩19,966 | ₩19,511 | ₩19,885 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,378 | ₩19,672 | ₩19,378 | ₩19,565 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,565 | ₩19,658 | ₩19,418 | ₩19,498 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,257 | ₩19,605 | ₩19,244 | ₩19,538 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,431 | ₩19,431 | ₩19,150 | ₩19,284 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,324 | ₩19,378 | ₩19,191 | ₩19,244 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,351 | ₩19,364 | ₩18,990 | ₩19,124 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,044 | ₩19,444 | ₩19,044 | ₩19,311 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,231 | ₩19,257 | ₩19,057 | ₩19,164 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,044 | ₩19,391 | ₩18,977 | ₩19,057 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,244 | ₩19,351 | ₩18,990 | ₩19,150 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,284 | ₩19,284 | ₩18,616 | ₩18,897 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,458 | ₩19,498 | ₩19,164 | ₩19,257 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,565 | ₩19,712 | ₩19,458 | ₩19,471 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,805 | ₩19,912 | ₩19,725 | ₩19,779 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,752 | ₩19,885 | ₩19,632 | ₩19,672 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,872 | ₩20,113 | ₩19,485 | ₩19,578 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,605 | ₩19,792 | ₩19,458 | ₩19,672 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,819 | ₩19,859 | ₩19,591 | ₩19,685 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,765 | ₩20,059 | ₩19,685 | ₩19,926 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,591 | ₩20,032 | ₩19,391 | ₩19,939 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,779 | ₩19,885 | ₩19,618 | ₩19,819 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,712 | ₩20,073 | ₩19,605 | ₩19,859 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,139 | ₩20,206 | ₩19,899 | ₩19,912 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩20,006 | ₩20,420 | ₩19,725 | ₩20,139 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,966 | ₩20,380 | ₩19,752 | ₩20,300 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,941 | ₩21,035 | ₩20,113 | ₩20,153 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,609 | ₩21,797 | ₩20,915 | ₩21,035 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,583 | ₩21,716 | ₩21,369 | ₩21,636 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,743 | ₩21,756 | ₩21,409 | ₩21,636 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,756 | ₩21,957 | ₩21,609 | ₩21,650 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,730 | ₩21,730 | ₩21,409 | ₩21,623 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,289 | ₩21,596 | ₩21,289 | ₩21,543 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,422 | ₩21,489 | ₩21,209 | ₩21,369 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,396 | ₩21,543 | ₩21,075 | ₩21,503 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,489 | ₩21,623 | ₩21,275 | ₩21,503 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,770 | ₩21,770 | ₩21,155 | ₩21,409 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,583 | ₩21,690 | ₩21,356 | ₩21,556 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,235 | ₩21,583 | ₩21,168 | ₩21,516 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,195 | ₩21,422 | ₩20,995 | ₩21,155 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,329 | ₩21,462 | ₩21,182 | ₩21,262 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,382 | ₩21,382 | ₩20,981 | ₩21,222 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,888 | ₩21,382 | ₩20,768 | ₩21,249 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,380 | ₩20,754 | ₩20,367 | ₩20,701 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,955 | ₩21,048 | ₩20,554 | ₩20,620 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,808 | ₩20,901 | ₩20,620 | ₩20,888 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,634 | ₩20,848 | ₩20,540 | ₩20,834 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,968 | ₩21,075 | ₩20,313 | ₩20,500 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,182 | ₩21,396 | ₩20,941 | ₩20,981 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,583 | ₩21,583 | ₩21,088 | ₩21,275 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,516 | ₩21,636 | ₩21,369 | ₩21,516 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,650 | ₩21,716 | ₩21,516 | ₩21,569 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,863 | ₩21,890 | ₩21,543 | ₩21,583 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,984 | ₩22,050 | ₩21,556 | ₩21,810 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,837 | ₩22,251 | ₩21,783 | ₩22,184 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,422 | ₩22,050 | ₩21,409 | ₩21,944 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,222 | ₩21,489 | ₩21,195 | ₩21,449 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,302 | ₩21,369 | ₩21,075 | ₩21,222 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,396 | ₩21,569 | ₩21,222 | ₩21,235 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,489 | ₩21,583 | ₩21,409 | ₩21,489 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,168 | ₩21,783 | ₩21,062 | ₩21,489 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,529 | ₩21,743 | ₩21,249 | ₩21,275 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,102 | ₩21,569 | ₩21,021 | ₩21,489 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,382 | ₩21,489 | ₩21,195 | ₩21,249 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,142 | ₩21,356 | ₩20,981 | ₩21,249 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,396 | ₩21,396 | ₩21,195 | ₩21,262 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,369 | ₩21,556 | ₩21,329 | ₩21,329 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,382 | ₩21,489 | ₩21,195 | ₩21,369 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,168 | ₩21,369 | ₩21,155 | ₩21,329 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,115 | ₩21,302 | ₩20,995 | ₩21,222 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,115 | ₩21,115 | ₩20,821 | ₩21,008 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,115 | ₩21,209 | ₩20,981 | ₩21,102 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,609 | ₩21,716 | ₩21,168 | ₩21,195 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,810 | ₩21,903 | ₩21,609 | ₩21,716 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,663 | ₩21,890 | ₩21,476 | ₩21,690 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,396 | ₩21,623 | ₩21,115 | ₩21,569 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,356 | ₩21,449 | ₩21,182 | ₩21,329 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,289 | ₩21,409 | ₩21,115 | ₩21,302 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,035 | ₩21,369 | ₩21,008 | ₩21,235 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,460 | ₩21,128 | ₩20,447 | ₩20,915 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,126 | ₩20,554 | ₩20,126 | ₩20,420 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,420 | ₩20,447 | ₩19,992 | ₩20,006 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,326 | ₩20,527 | ₩20,326 | ₩20,473 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,661 | ₩20,727 | ₩20,340 | ₩20,433 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,992 | ₩20,139 | ₩19,819 | ₩20,059 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩20,006 | ₩20,139 | ₩19,899 | ₩19,926 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩20,019 | ₩20,139 | ₩19,899 | ₩19,939 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,313 | ₩20,420 | ₩20,179 | ₩20,220 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,153 | ₩20,473 | ₩20,153 | ₩20,353 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,059 | ₩20,433 | ₩20,059 | ₩20,246 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,220 | ₩20,246 | ₩19,859 | ₩19,939 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,966 | ₩20,460 | ₩19,885 | ₩20,380 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,698 | ₩20,099 | ₩19,698 | ₩19,912 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,779 | ₩19,845 | ₩19,632 | ₩19,738 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,725 | ₩19,872 | ₩19,658 | ₩19,752 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,926 | ₩19,979 | ₩19,725 | ₩19,725 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,340 | ₩20,380 | ₩20,019 | ₩20,193 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,246 | ₩20,340 | ₩20,166 | ₩20,286 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,380 | ₩20,527 | ₩20,260 | ₩20,260 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,206 | ₩20,554 | ₩20,166 | ₩20,433 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,286 | ₩20,380 | ₩19,926 | ₩20,139 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩20,019 | ₩20,326 | ₩19,979 | ₩20,300 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,725 | ₩20,059 | ₩19,658 | ₩19,885 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,498 | ₩20,166 | ₩19,498 | ₩19,832 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,351 | ₩19,605 | ₩18,977 | ₩19,444 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,297 | ₩19,658 | ₩19,097 | ₩19,618 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,870 | ₩19,591 | ₩18,790 | ₩19,431 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,977 | ₩19,404 | ₩18,977 | ₩19,003 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,164 | ₩19,404 | ₩19,044 | ₩19,084 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,444 | ₩19,444 | ₩19,217 | ₩19,338 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,605 | ₩19,605 | ₩19,418 | ₩19,525 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,525 | ₩19,712 | ₩19,444 | ₩19,618 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,712 | ₩19,712 | ₩19,231 | ₩19,431 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,658 | ₩19,845 | ₩19,511 | ₩19,698 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,378 | ₩19,685 | ₩19,338 | ₩19,578 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,137 | ₩19,338 | ₩19,044 | ₩19,338 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,990 | ₩19,324 | ₩18,937 | ₩19,084 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,244 | ₩19,364 | ₩18,963 | ₩18,977 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,311 | ₩19,632 | ₩19,164 | ₩19,244 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,950 | ₩19,364 | ₩18,897 | ₩19,351 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,910 | ₩19,030 | ₩18,643 | ₩18,990 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,057 | ₩19,124 | ₩18,776 | ₩18,870 | -0.98% | 54.2만 |
|---|