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 | ₩20,148 | ₩20,334 | ₩20,094 | ₩20,241 | +0.46% | 41.1만 |
| 2026.10.07 | — | — | — | ₩20,054 | — | — |
| 2026.10.06 | — | — | — | ₩20,575 | — | — |
| 2026.10.02 | — | — | — | ₩20,561 | — | — |
| 2026.09.30 | — | — | — | ₩20,588 | — | — |
| 2026.09.28 | — | — | — | ₩20,561 | — | — |
| 2026.09.17 | ₩20,948 | ₩20,908 | ₩20,828 | ₩20,908 | -0.19% | 2만 |
| 2026.09.16 | ₩20,695 | ₩20,962 | ₩20,695 | ₩20,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.45% |
| 103.1만 |
| 2026.09.15 | ₩20,828 | ₩20,988 | ₩20,655 | ₩20,775 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,775 | ₩20,948 | ₩20,668 | ₩20,868 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,881 | ₩20,881 | ₩20,601 | ₩20,695 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,922 | ₩21,055 | ₩20,628 | ₩20,735 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,175 | ₩21,175 | ₩20,695 | ₩20,895 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,188 | ₩21,335 | ₩21,122 | ₩21,162 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,202 | ₩21,562 | ₩21,202 | ₩21,282 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,642 | ₩21,695 | ₩21,122 | ₩21,282 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,682 | ₩21,735 | ₩21,375 | ₩21,429 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,882 | ₩22,016 | ₩21,562 | ₩21,615 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,002 | ₩22,016 | ₩21,815 | ₩21,949 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,029 | ₩22,229 | ₩21,896 | ₩21,989 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,069 | ₩22,256 | ₩21,869 | ₩22,016 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,109 | ₩22,296 | ₩21,882 | ₩22,229 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,216 | ₩22,376 | ₩21,949 | ₩22,096 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,162 | ₩22,323 | ₩22,002 | ₩22,176 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,242 | ₩22,296 | ₩21,922 | ₩22,029 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,069 | ₩22,336 | ₩22,016 | ₩22,149 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,695 | ₩22,202 | ₩21,615 | ₩22,096 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,722 | ₩21,735 | ₩21,482 | ₩21,535 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,655 | ₩21,762 | ₩21,455 | ₩21,535 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,136 | ₩22,229 | ₩21,815 | ₩21,949 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,842 | ₩22,229 | ₩21,842 | ₩22,136 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,469 | ₩21,789 | ₩21,469 | ₩21,735 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,068 | ₩21,829 | ₩21,068 | ₩21,522 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,215 | ₩21,228 | ₩20,628 | ₩20,922 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,868 | ₩21,335 | ₩20,868 | ₩21,215 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,628 | ₩21,042 | ₩20,241 | ₩20,962 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,508 | ₩20,561 | ₩20,134 | ₩20,281 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,281 | ₩20,495 | ₩20,161 | ₩20,441 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,294 | ₩20,455 | ₩20,148 | ₩20,374 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,414 | ₩20,481 | ₩20,068 | ₩20,161 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,042 | ₩21,042 | ₩20,201 | ₩20,428 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,948 | ₩21,108 | ₩20,868 | ₩21,028 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,908 | ₩21,188 | ₩20,908 | ₩20,935 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,815 | ₩21,015 | ₩20,668 | ₩20,708 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,735 | ₩20,922 | ₩20,681 | ₩20,735 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,414 | ₩20,601 | ₩20,414 | ₩20,548 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,735 | ₩20,761 | ₩20,481 | ₩20,668 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,748 | ₩20,895 | ₩20,615 | ₩20,668 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,935 | ₩21,002 | ₩20,588 | ₩20,815 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,242 | ₩21,522 | ₩20,855 | ₩20,935 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,508 | ₩21,308 | ₩20,508 | ₩21,188 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,628 | ₩20,815 | ₩20,361 | ₩20,388 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,615 | ₩20,655 | ₩20,481 | ₩20,508 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,428 | ₩20,561 | ₩20,321 | ₩20,561 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,388 | ₩20,508 | ₩20,214 | ₩20,388 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,388 | ₩20,521 | ₩20,281 | ₩20,388 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,535 | ₩20,535 | ₩20,228 | ₩20,228 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,708 | ₩20,975 | ₩20,548 | ₩20,561 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,761 | ₩20,801 | ₩20,508 | ₩20,561 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,601 | ₩20,708 | ₩20,428 | ₩20,708 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,294 | ₩20,548 | ₩20,281 | ₩20,388 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,481 | ₩20,535 | ₩20,161 | ₩20,201 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,428 | ₩20,601 | ₩20,308 | ₩20,601 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,388 | ₩20,681 | ₩20,321 | ₩20,615 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,361 | ₩20,615 | ₩20,121 | ₩20,174 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,361 | ₩20,655 | ₩20,214 | ₩20,455 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,134 | ₩20,348 | ₩20,081 | ₩20,214 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,001 | ₩20,121 | ₩19,907 | ₩19,974 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,068 | ₩20,121 | ₩19,947 | ₩20,094 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,174 | ₩20,308 | ₩19,827 | ₩19,934 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,148 | ₩20,268 | ₩19,988 | ₩20,254 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,361 | ₩20,455 | ₩20,028 | ₩20,068 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,321 | ₩20,548 | ₩20,294 | ₩20,388 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,388 | ₩20,601 | ₩20,254 | ₩20,294 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,548 | ₩20,962 | ₩20,388 | ₩20,468 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,348 | ₩20,575 | ₩20,228 | ₩20,374 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,361 | ₩20,481 | ₩20,148 | ₩20,174 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,081 | ₩20,575 | ₩20,081 | ₩20,361 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,014 | ₩20,188 | ₩19,907 | ₩20,108 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,867 | ₩20,054 | ₩19,734 | ₩19,761 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,001 | ₩20,148 | ₩19,854 | ₩20,014 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,001 | ₩20,094 | ₩19,667 | ₩19,827 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,681 | ₩20,855 | ₩20,001 | ₩20,041 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,735 | ₩20,935 | ₩20,681 | ₩20,868 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,748 | ₩20,988 | ₩20,708 | ₩20,841 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,428 | ₩20,668 | ₩20,388 | ₩20,655 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,695 | ₩20,695 | ₩20,374 | ₩20,414 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,455 | ₩20,801 | ₩20,201 | ₩20,615 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,308 | ₩20,561 | ₩20,148 | ₩20,521 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,228 | ₩20,601 | ₩20,148 | ₩20,294 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,014 | ₩20,321 | ₩20,014 | ₩20,268 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩19,988 | ₩20,134 | ₩19,841 | ₩19,907 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,468 | ₩20,561 | ₩20,121 | ₩20,281 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,535 | ₩20,588 | ₩20,388 | ₩20,455 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,828 | ₩20,881 | ₩20,575 | ₩20,628 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,162 | ₩21,228 | ₩20,655 | ₩20,775 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,242 | ₩21,442 | ₩21,055 | ₩21,108 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,055 | ₩21,535 | ₩20,988 | ₩21,188 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,122 | ₩21,362 | ₩20,948 | ₩20,988 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,015 | ₩21,188 | ₩20,801 | ₩20,948 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,922 | ₩21,295 | ₩20,841 | ₩20,895 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,162 | ₩21,362 | ₩20,868 | ₩21,002 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,628 | ₩20,881 | ₩20,628 | ₩20,748 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,748 | ₩20,895 | ₩20,561 | ₩20,575 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,601 | ₩20,962 | ₩20,601 | ₩20,828 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,962 | ₩21,228 | ₩20,655 | ₩20,681 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,681 | ₩21,042 | ₩20,681 | ₩20,975 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,615 | ₩20,855 | ₩20,615 | ₩20,681 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,881 | ₩20,962 | ₩20,428 | ₩20,495 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩20,975 | ₩21,135 | ₩20,801 | ₩20,828 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,721 | ₩21,042 | ₩20,668 | ₩20,975 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,308 | ₩20,881 | ₩20,268 | ₩20,801 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,348 | ₩20,508 | ₩20,188 | ₩20,214 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,468 | ₩20,521 | ₩20,321 | ₩20,414 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,388 | ₩20,641 | ₩20,334 | ₩20,535 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,788 | ₩20,815 | ₩20,361 | ₩20,441 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,521 | ₩20,962 | ₩20,521 | ₩20,881 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,934 | ₩20,561 | ₩19,934 | ₩20,481 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,134 | ₩20,134 | ₩20,001 | ₩20,054 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,494 | ₩19,934 | ₩19,480 | ₩19,854 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,347 | ₩19,641 | ₩19,347 | ₩19,534 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,534 | ₩19,627 | ₩19,387 | ₩19,467 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,227 | ₩19,574 | ₩19,214 | ₩19,507 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,400 | ₩19,400 | ₩19,120 | ₩19,254 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,294 | ₩19,347 | ₩19,160 | ₩19,214 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,320 | ₩19,334 | ₩18,960 | ₩19,094 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,013 | ₩19,414 | ₩19,013 | ₩19,280 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,200 | ₩19,227 | ₩19,027 | ₩19,134 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,013 | ₩19,360 | ₩18,947 | ₩19,027 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,214 | ₩19,320 | ₩18,960 | ₩19,120 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,254 | ₩19,254 | ₩18,587 | ₩18,867 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,427 | ₩19,467 | ₩19,134 | ₩19,227 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,534 | ₩19,681 | ₩19,427 | ₩19,440 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,774 | ₩19,881 | ₩19,694 | ₩19,747 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,721 | ₩19,854 | ₩19,601 | ₩19,641 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,841 | ₩20,081 | ₩19,454 | ₩19,547 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,574 | ₩19,761 | ₩19,427 | ₩19,641 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,787 | ₩19,827 | ₩19,561 | ₩19,654 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,734 | ₩20,028 | ₩19,654 | ₩19,894 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,561 | ₩20,001 | ₩19,360 | ₩19,907 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,747 | ₩19,854 | ₩19,587 | ₩19,787 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,681 | ₩20,041 | ₩19,574 | ₩19,827 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,108 | ₩20,174 | ₩19,867 | ₩19,881 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩19,974 | ₩20,388 | ₩19,694 | ₩20,108 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,934 | ₩20,348 | ₩19,721 | ₩20,268 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,908 | ₩21,002 | ₩20,081 | ₩20,121 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,575 | ₩21,762 | ₩20,881 | ₩21,002 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,549 | ₩21,682 | ₩21,335 | ₩21,602 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,709 | ₩21,722 | ₩21,375 | ₩21,602 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,722 | ₩21,922 | ₩21,575 | ₩21,615 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,695 | ₩21,695 | ₩21,375 | ₩21,589 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,255 | ₩21,562 | ₩21,255 | ₩21,509 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,389 | ₩21,455 | ₩21,175 | ₩21,335 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,362 | ₩21,509 | ₩21,042 | ₩21,469 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,455 | ₩21,589 | ₩21,242 | ₩21,469 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,735 | ₩21,735 | ₩21,122 | ₩21,375 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,549 | ₩21,655 | ₩21,322 | ₩21,522 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,202 | ₩21,549 | ₩21,135 | ₩21,482 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,162 | ₩21,389 | ₩20,962 | ₩21,122 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,295 | ₩21,429 | ₩21,148 | ₩21,228 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,348 | ₩21,348 | ₩20,948 | ₩21,188 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,855 | ₩21,348 | ₩20,735 | ₩21,215 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,348 | ₩20,721 | ₩20,334 | ₩20,668 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,922 | ₩21,015 | ₩20,521 | ₩20,588 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,775 | ₩20,868 | ₩20,588 | ₩20,855 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,601 | ₩20,815 | ₩20,508 | ₩20,801 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,935 | ₩21,042 | ₩20,281 | ₩20,468 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,148 | ₩21,362 | ₩20,908 | ₩20,948 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,549 | ₩21,549 | ₩21,055 | ₩21,242 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,482 | ₩21,602 | ₩21,335 | ₩21,482 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,615 | ₩21,682 | ₩21,482 | ₩21,535 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,829 | ₩21,856 | ₩21,509 | ₩21,549 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,949 | ₩22,016 | ₩21,522 | ₩21,775 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,802 | ₩22,216 | ₩21,749 | ₩22,149 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,389 | ₩22,016 | ₩21,375 | ₩21,909 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,188 | ₩21,455 | ₩21,162 | ₩21,415 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,268 | ₩21,335 | ₩21,042 | ₩21,188 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,362 | ₩21,535 | ₩21,188 | ₩21,202 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,455 | ₩21,549 | ₩21,375 | ₩21,455 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,135 | ₩21,749 | ₩21,028 | ₩21,455 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,495 | ₩21,709 | ₩21,215 | ₩21,242 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,068 | ₩21,535 | ₩20,988 | ₩21,455 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,348 | ₩21,455 | ₩21,162 | ₩21,215 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,108 | ₩21,322 | ₩20,948 | ₩21,215 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,362 | ₩21,362 | ₩21,162 | ₩21,228 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,335 | ₩21,522 | ₩21,295 | ₩21,295 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,348 | ₩21,455 | ₩21,162 | ₩21,335 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,135 | ₩21,335 | ₩21,122 | ₩21,295 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,082 | ₩21,268 | ₩20,962 | ₩21,188 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,082 | ₩21,082 | ₩20,788 | ₩20,975 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,082 | ₩21,175 | ₩20,948 | ₩21,068 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,575 | ₩21,682 | ₩21,135 | ₩21,162 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,775 | ₩21,869 | ₩21,575 | ₩21,682 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,629 | ₩21,856 | ₩21,442 | ₩21,655 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,362 | ₩21,589 | ₩21,082 | ₩21,535 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,322 | ₩21,415 | ₩21,148 | ₩21,295 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,255 | ₩21,375 | ₩21,082 | ₩21,268 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,002 | ₩21,335 | ₩20,975 | ₩21,202 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,428 | ₩21,095 | ₩20,414 | ₩20,881 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,094 | ₩20,521 | ₩20,094 | ₩20,388 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,388 | ₩20,414 | ₩19,961 | ₩19,974 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,294 | ₩20,495 | ₩20,294 | ₩20,441 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,628 | ₩20,695 | ₩20,308 | ₩20,401 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,961 | ₩20,108 | ₩19,787 | ₩20,028 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩19,974 | ₩20,108 | ₩19,867 | ₩19,894 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩19,988 | ₩20,108 | ₩19,867 | ₩19,907 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,281 | ₩20,388 | ₩20,148 | ₩20,188 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,121 | ₩20,441 | ₩20,121 | ₩20,321 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,028 | ₩20,401 | ₩20,028 | ₩20,214 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,188 | ₩20,214 | ₩19,827 | ₩19,907 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,934 | ₩20,428 | ₩19,854 | ₩20,348 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,667 | ₩20,068 | ₩19,667 | ₩19,881 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,747 | ₩19,814 | ₩19,601 | ₩19,707 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,694 | ₩19,841 | ₩19,627 | ₩19,721 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,894 | ₩19,947 | ₩19,694 | ₩19,694 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,308 | ₩20,348 | ₩19,988 | ₩20,161 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,214 | ₩20,308 | ₩20,134 | ₩20,254 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,348 | ₩20,495 | ₩20,228 | ₩20,228 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,174 | ₩20,521 | ₩20,134 | ₩20,401 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,254 | ₩20,348 | ₩19,894 | ₩20,108 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩19,988 | ₩20,294 | ₩19,947 | ₩20,268 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,694 | ₩20,028 | ₩19,627 | ₩19,854 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,467 | ₩20,134 | ₩19,467 | ₩19,801 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,320 | ₩19,574 | ₩18,947 | ₩19,414 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,267 | ₩19,627 | ₩19,067 | ₩19,587 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,840 | ₩19,561 | ₩18,760 | ₩19,400 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,947 | ₩19,374 | ₩18,947 | ₩18,973 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,134 | ₩19,374 | ₩19,013 | ₩19,054 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,414 | ₩19,414 | ₩19,187 | ₩19,307 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,574 | ₩19,574 | ₩19,387 | ₩19,494 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,494 | ₩19,681 | ₩19,414 | ₩19,587 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,681 | ₩19,681 | ₩19,200 | ₩19,400 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,627 | ₩19,814 | ₩19,480 | ₩19,667 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,347 | ₩19,654 | ₩19,307 | ₩19,547 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,107 | ₩19,307 | ₩19,013 | ₩19,307 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,960 | ₩19,294 | ₩18,907 | ₩19,054 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,214 | ₩19,334 | ₩18,933 | ₩18,947 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,280 | ₩19,601 | ₩19,134 | ₩19,214 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,920 | ₩19,334 | ₩18,867 | ₩19,320 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,880 | ₩19,000 | ₩18,613 | ₩18,960 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,027 | ₩19,094 | ₩18,747 | ₩18,840 | -0.98% | 54.2만 |
|---|
| 2025.10.09 | ₩18,947 | ₩19,067 | ₩18,800 | ₩18,947 | 0.00% | 95.8만 |
|---|
| 2025.10.08 | ₩18,813 | ₩18,987 | ₩18,720 | ₩18,893 | +0.43% | 74.9만 |
|---|
| 2025.10.07 | ₩18,947 | ₩19,094 | ₩18,787 | ₩18,840 | -0.56% | 73.3만 |
|---|
| 2025.10.06 | ₩19,561 | ₩19,574 | ₩18,893 | ₩18,947 | -3.14% | 86만 |
|---|
| 2025.10.03 | ₩19,454 | ₩19,734 | ₩19,440 | ₩19,440 | -0.07% | 47.2만 |
|---|
| 2025.10.02 | ₩19,467 | ₩19,547 | ₩19,200 | ₩19,427 | -0.21% | 55.2만 |
|---|
| 2025.10.01 | ₩19,681 | ₩19,827 | ₩19,601 | ₩19,627 | -0.27% | 45.7만 |
|---|
| 2025.09.30 | ₩19,694 | ₩19,854 | ₩19,614 | ₩19,814 | +0.61% | 60.1만 |
|---|
| 2025.09.29 | ₩19,681 | ₩19,681 | ₩19,174 | ₩19,641 | -0.20% | 101.7만 |
|---|
| 2025.09.26 | ₩19,654 | ₩19,841 | ₩19,534 | ₩19,641 | -0.07% | 82.7만 |
|---|
| 2025.09.25 | ₩20,014 | ₩20,014 | ₩19,480 | ₩19,601 | -2.07% | 81.5만 |
|---|
| 2025.09.24 | ₩20,041 | ₩20,188 | ₩19,881 | ₩19,921 | -0.60% | 81.4만 |
|---|
| 2025.09.23 | ₩20,321 | ₩20,468 | ₩19,988 | ₩19,988 | -1.64% | 54.5만 |
|---|
| 2025.09.22 | ₩20,548 | ₩20,548 | ₩19,947 | ₩20,268 | -1.36% | 168.6만 |
|---|
| 2025.09.19 | ₩20,094 | ₩20,148 | ₩19,681 | ₩19,694 | -1.99% | 146.2만 |
|---|
| 2025.09.18 | ₩20,148 | ₩20,161 | ₩19,974 | ₩20,054 | -0.46% | 82.3만 |
|---|
| 2025.09.17 | ₩20,188 | ₩20,601 | ₩20,054 | ₩20,121 | -0.33% | 80.5만 |
|---|
| 2025.09.16 | ₩20,108 | ₩20,308 | ₩20,108 | ₩20,174 | +0.33% | 51.3만 |
|---|
| 2025.09.15 | ₩20,254 | ₩20,388 | ₩20,134 | ₩20,188 | -0.33% | 66.7만 |
|---|
| 2025.09.12 | ₩20,348 | ₩20,361 | ₩20,188 | ₩20,254 | -0.46% | 32.1만 |
|---|
| 2025.09.11 | ₩20,028 | ₩20,455 | ₩20,014 | ₩20,361 | +1.67% | 59.8만 |
|---|
| 2025.09.10 | ₩20,081 | ₩20,188 | ₩19,694 | ₩20,081 | 0.00% | 75만 |
|---|
| 2025.09.09 | ₩20,281 | ₩20,348 | ₩20,014 | ₩20,201 | -0.39% | 56.6만 |
|---|
| 2025.09.08 | ₩20,201 | ₩20,361 | ₩20,108 | ₩20,228 | +0.13% | 64.2만 |
|---|
| 2025.09.05 | ₩20,228 | ₩20,374 | ₩20,041 | ₩20,334 | +0.53% | 105.3만 |
|---|
| 2025.09.04 | ₩20,334 | ₩20,361 | ₩19,907 | ₩20,108 | -1.12% | 88.6만 |
|---|
| 2025.09.03 | ₩20,161 | ₩20,374 | ₩20,028 | ₩20,174 | +0.07% | 71.8만 |
|---|
| 2025.09.02 | ₩20,828 | ₩20,948 | ₩20,134 | ₩20,228 | -2.88% | 75.4만 |
|---|
| 2025.08.29 | ₩20,962 | ₩20,988 | ₩20,775 | ₩20,935 | -0.13% | 77.8만 |
|---|