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 | ₩20,157 | ₩20,344 | ₩20,103 | ₩20,250 | +0.46% | 41.1만 |
| 2026.10.08 | ₩20,010 | ₩20,170 | ₩19,796 | ₩20,157 | +0.73% | 87.1만 |
| 2026.10.07 | ₩20,584 | ₩20,637 | ₩20,050 | ₩20,063 | -2.53% | 94.4만 |
| 2026.10.06 | ₩20,557 | ₩20,731 | ₩20,477 | ₩20,584 | +0.13% | 52.5만 |
| 2026.10.05 | ₩20,504 | ₩20,611 | ₩20,357 | ₩20,517 | +0.07% | 57.9만 |
| 2026.10.02 | ₩20,717 | ₩20,797 | ₩20,517 | ₩20,571 | -0.71% | 54.4만 |
| 2026.10.01 | ₩20,544 | ₩20,637 | ₩20,143 | ₩20,464 | -0.39% | 82.7만 |
| 2026.09.30 | ₩20,771 | ₩20,771 | ₩20,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,557 |
| -1.03% |
| 53.8만 |
| 2026.09.29 | ₩20,744 | ₩20,864 | ₩20,571 | ₩20,651 | -0.45% | 52.8만 |
|---|
| 2026.09.28 | ₩20,624 | ₩20,931 | ₩20,450 | ₩20,757 | +0.65% | 79.3만 |
|---|
| 2026.09.25 | ₩20,410 | ₩20,624 | ₩20,263 | ₩20,557 | +0.72% | 48.6만 |
|---|
| 2026.09.24 | ₩20,624 | ₩20,717 | ₩20,437 | ₩20,450 | -0.84% | 50.8만 |
|---|
| 2026.09.23 | ₩20,958 | ₩21,011 | ₩20,530 | ₩20,557 | -1.91% | 53.6만 |
|---|
| 2026.09.22 | ₩21,144 | ₩21,318 | ₩21,064 | ₩21,091 | -0.25% | 48.5만 |
|---|
| 2026.09.21 | ₩20,971 | ₩21,131 | ₩20,918 | ₩21,051 | +0.38% | 57.4만 |
|---|
| 2026.09.18 | ₩21,051 | ₩21,091 | ₩20,918 | ₩20,944 | -0.51% | 165만 |
|---|
| 2026.09.17 | ₩20,958 | ₩21,238 | ₩20,771 | ₩21,185 | +1.08% | 105.6만 |
|---|
| 2026.09.16 | ₩20,704 | ₩20,971 | ₩20,704 | ₩20,797 | +0.45% | 103.1만 |
|---|
| 2026.09.15 | ₩20,837 | ₩20,998 | ₩20,664 | ₩20,784 | -0.26% | 62.9만 |
|---|
| 2026.09.14 | ₩20,784 | ₩20,958 | ₩20,677 | ₩20,878 | +0.45% | 64.7만 |
|---|
| 2026.09.11 | ₩20,891 | ₩20,891 | ₩20,611 | ₩20,704 | -0.89% | 34.4만 |
|---|
| 2026.09.10 | ₩20,931 | ₩21,064 | ₩20,637 | ₩20,744 | -0.89% | 48.6만 |
|---|
| 2026.09.09 | ₩21,185 | ₩21,185 | ₩20,704 | ₩20,904 | -1.32% | 52.4만 |
|---|
| 2026.09.08 | ₩21,198 | ₩21,345 | ₩21,131 | ₩21,171 | -0.13% | 57.3만 |
|---|
| 2026.09.04 | ₩21,211 | ₩21,572 | ₩21,211 | ₩21,291 | +0.38% | 43.4만 |
|---|
| 2026.09.03 | ₩21,652 | ₩21,705 | ₩21,131 | ₩21,291 | -1.66% | 56.6만 |
|---|
| 2026.09.02 | ₩21,692 | ₩21,745 | ₩21,385 | ₩21,438 | -1.17% | 70.7만 |
|---|
| 2026.09.01 | ₩21,892 | ₩22,026 | ₩21,572 | ₩21,625 | -1.22% | 94.4만 |
|---|
| 2026.08.31 | ₩22,012 | ₩22,026 | ₩21,825 | ₩21,959 | -0.24% | 108만 |
|---|
| 2026.08.28 | ₩22,039 | ₩22,239 | ₩21,905 | ₩21,999 | -0.18% | 82.6만 |
|---|
| 2026.08.27 | ₩22,079 | ₩22,266 | ₩21,879 | ₩22,026 | -0.24% | 85.9만 |
|---|
| 2026.08.26 | ₩22,119 | ₩22,306 | ₩21,892 | ₩22,239 | +0.54% | 91.1만 |
|---|
| 2026.08.25 | ₩22,226 | ₩22,386 | ₩21,959 | ₩22,106 | -0.54% | 80.1만 |
|---|
| 2026.08.24 | ₩22,172 | ₩22,333 | ₩22,012 | ₩22,186 | +0.06% | 50.7만 |
|---|
| 2026.08.21 | ₩22,252 | ₩22,306 | ₩21,932 | ₩22,039 | -0.96% | 69.4만 |
|---|
| 2026.08.20 | ₩22,079 | ₩22,346 | ₩22,026 | ₩22,159 | +0.36% | 83만 |
|---|
| 2026.08.19 | ₩21,705 | ₩22,212 | ₩21,625 | ₩22,106 | +1.85% | 57.4만 |
|---|
| 2026.08.18 | ₩21,732 | ₩21,745 | ₩21,492 | ₩21,545 | -0.86% | 60.5만 |
|---|
| 2026.08.17 | ₩21,665 | ₩21,772 | ₩21,465 | ₩21,545 | -0.55% | 63.4만 |
|---|
| 2026.08.14 | ₩22,146 | ₩22,239 | ₩21,825 | ₩21,959 | -0.84% | 68.6만 |
|---|
| 2026.08.13 | ₩21,852 | ₩22,239 | ₩21,852 | ₩22,146 | +1.34% | 74.8만 |
|---|
| 2026.08.12 | ₩21,478 | ₩21,799 | ₩21,478 | ₩21,745 | +1.24% | 102.1만 |
|---|
| 2026.08.11 | ₩21,078 | ₩21,839 | ₩21,078 | ₩21,532 | +2.15% | 88.1만 |
|---|
| 2026.08.10 | ₩21,225 | ₩21,238 | ₩20,637 | ₩20,931 | -1.38% | 64.7만 |
|---|
| 2026.08.07 | ₩20,878 | ₩21,345 | ₩20,878 | ₩21,225 | +1.66% | 88.1만 |
|---|
| 2026.08.06 | ₩20,637 | ₩21,051 | ₩20,250 | ₩20,971 | +1.62% | 74.3만 |
|---|
| 2026.08.05 | ₩20,517 | ₩20,571 | ₩20,143 | ₩20,290 | -1.11% | 76.7만 |
|---|
| 2026.08.04 | ₩20,290 | ₩20,504 | ₩20,170 | ₩20,450 | +0.79% | 74.1만 |
|---|
| 2026.08.03 | ₩20,304 | ₩20,464 | ₩20,157 | ₩20,384 | +0.39% | 65.7만 |
|---|
| 2026.07.31 | ₩20,424 | ₩20,490 | ₩20,077 | ₩20,170 | -1.24% | 51.7만 |
|---|
| 2026.07.30 | ₩21,051 | ₩21,051 | ₩20,210 | ₩20,437 | -2.92% | 48.1만 |
|---|
| 2026.07.29 | ₩20,958 | ₩21,118 | ₩20,878 | ₩21,038 | +0.38% | 40.7만 |
|---|
| 2026.07.28 | ₩20,918 | ₩21,198 | ₩20,918 | ₩20,944 | +0.13% | 39.8만 |
|---|
| 2026.07.27 | ₩20,824 | ₩21,024 | ₩20,677 | ₩20,717 | -0.51% | 45.1만 |
|---|
| 2026.07.24 | ₩20,744 | ₩20,931 | ₩20,691 | ₩20,744 | 0.00% | 33.2만 |
|---|
| 2026.07.23 | ₩20,424 | ₩20,611 | ₩20,424 | ₩20,557 | +0.65% | 57.5만 |
|---|
| 2026.07.22 | ₩20,744 | ₩20,771 | ₩20,490 | ₩20,677 | -0.32% | 44.8만 |
|---|
| 2026.07.21 | ₩20,757 | ₩20,904 | ₩20,624 | ₩20,677 | -0.39% | 46.3만 |
|---|
| 2026.07.20 | ₩20,944 | ₩21,011 | ₩20,597 | ₩20,824 | -0.57% | 33.2만 |
|---|
| 2026.07.17 | ₩21,251 | ₩21,532 | ₩20,864 | ₩20,944 | -1.44% | 54만 |
|---|
| 2026.07.16 | ₩20,517 | ₩21,318 | ₩20,517 | ₩21,198 | +3.32% | 53.8만 |
|---|
| 2026.07.15 | ₩20,637 | ₩20,824 | ₩20,370 | ₩20,397 | -1.16% | 49.1만 |
|---|
| 2026.07.14 | ₩20,624 | ₩20,664 | ₩20,490 | ₩20,517 | -0.52% | 36.6만 |
|---|
| 2026.07.13 | ₩20,437 | ₩20,571 | ₩20,330 | ₩20,571 | +0.65% | 48.1만 |
|---|
| 2026.07.10 | ₩20,397 | ₩20,517 | ₩20,223 | ₩20,397 | 0.00% | 39.5만 |
|---|
| 2026.07.09 | ₩20,397 | ₩20,530 | ₩20,290 | ₩20,397 | 0.00% | 37만 |
|---|
| 2026.07.08 | ₩20,544 | ₩20,544 | ₩20,237 | ₩20,237 | -1.49% | 42.2만 |
|---|
| 2026.07.07 | ₩20,717 | ₩20,984 | ₩20,557 | ₩20,571 | -0.71% | 46.6만 |
|---|
| 2026.07.06 | ₩20,771 | ₩20,811 | ₩20,517 | ₩20,571 | -0.96% | 45.5만 |
|---|
| 2026.07.02 | ₩20,611 | ₩20,717 | ₩20,437 | ₩20,717 | +0.52% | 57.3만 |
|---|
| 2026.07.01 | ₩20,304 | ₩20,557 | ₩20,290 | ₩20,397 | +0.46% | 41.1만 |
|---|
| 2026.06.30 | ₩20,490 | ₩20,544 | ₩20,170 | ₩20,210 | -1.37% | 67만 |
|---|
| 2026.06.29 | ₩20,437 | ₩20,611 | ₩20,317 | ₩20,611 | +0.85% | 53만 |
|---|
| 2026.06.26 | ₩20,397 | ₩20,691 | ₩20,330 | ₩20,624 | +1.11% | 357.2만 |
|---|
| 2026.06.25 | ₩20,370 | ₩20,624 | ₩20,130 | ₩20,183 | -0.92% | 39.2만 |
|---|
| 2026.06.24 | ₩20,370 | ₩20,664 | ₩20,223 | ₩20,464 | +0.46% | 48.8만 |
|---|
| 2026.06.23 | ₩20,143 | ₩20,357 | ₩20,090 | ₩20,223 | +0.40% | 50.6만 |
|---|
| 2026.06.22 | ₩20,010 | ₩20,130 | ₩19,916 | ₩19,983 | -0.13% | 56.4만 |
|---|
| 2026.06.18 | ₩20,077 | ₩20,130 | ₩19,956 | ₩20,103 | +0.13% | 72.9만 |
|---|
| 2026.06.17 | ₩20,183 | ₩20,317 | ₩19,836 | ₩19,943 | -1.19% | 54.5만 |
|---|
| 2026.06.16 | ₩20,157 | ₩20,277 | ₩19,997 | ₩20,263 | +0.53% | 55.6만 |
|---|
| 2026.06.15 | ₩20,370 | ₩20,464 | ₩20,037 | ₩20,077 | -1.44% | 59.3만 |
|---|
| 2026.06.12 | ₩20,330 | ₩20,557 | ₩20,304 | ₩20,397 | +0.33% | 47.3만 |
|---|
| 2026.06.11 | ₩20,397 | ₩20,611 | ₩20,263 | ₩20,304 | -0.46% | 45.9만 |
|---|
| 2026.06.10 | ₩20,557 | ₩20,971 | ₩20,397 | ₩20,477 | -0.39% | 52.7만 |
|---|
| 2026.06.09 | ₩20,357 | ₩20,584 | ₩20,237 | ₩20,384 | +0.13% | 50.6만 |
|---|
| 2026.06.08 | ₩20,370 | ₩20,490 | ₩20,157 | ₩20,183 | -0.92% | 44.1만 |
|---|
| 2026.06.05 | ₩20,090 | ₩20,584 | ₩20,090 | ₩20,370 | +1.40% | 48.8만 |
|---|
| 2026.06.04 | ₩20,023 | ₩20,197 | ₩19,916 | ₩20,117 | +0.47% | 54.7만 |
|---|
| 2026.06.03 | ₩19,876 | ₩20,063 | ₩19,743 | ₩19,770 | -0.54% | 80만 |
|---|
| 2026.06.02 | ₩20,010 | ₩20,157 | ₩19,863 | ₩20,023 | +0.07% | 54.7만 |
|---|
| 2026.06.01 | ₩20,010 | ₩20,103 | ₩19,676 | ₩19,836 | -0.87% | 94.3만 |
|---|
| 2026.05.29 | ₩20,691 | ₩20,864 | ₩20,010 | ₩20,050 | -3.10% | 106.3만 |
|---|
| 2026.05.28 | ₩20,744 | ₩20,944 | ₩20,691 | ₩20,878 | +0.64% | 50.7만 |
|---|
| 2026.05.27 | ₩20,757 | ₩20,998 | ₩20,717 | ₩20,851 | +0.45% | 70.5만 |
|---|
| 2026.05.26 | ₩20,437 | ₩20,677 | ₩20,397 | ₩20,664 | +1.11% | 94.4만 |
|---|
| 2026.05.22 | ₩20,704 | ₩20,704 | ₩20,384 | ₩20,424 | -1.35% | 74.3만 |
|---|
| 2026.05.21 | ₩20,464 | ₩20,811 | ₩20,210 | ₩20,624 | +0.78% | 98.6만 |
|---|
| 2026.05.20 | ₩20,317 | ₩20,571 | ₩20,157 | ₩20,530 | +1.05% | 48.4만 |
|---|
| 2026.05.19 | ₩20,237 | ₩20,611 | ₩20,157 | ₩20,304 | +0.33% | 55.5만 |
|---|
| 2026.05.18 | ₩20,023 | ₩20,330 | ₩20,023 | ₩20,277 | +1.27% | 62.2만 |
|---|
| 2026.05.15 | ₩19,997 | ₩20,143 | ₩19,850 | ₩19,916 | -0.40% | 88만 |
|---|
| 2026.05.14 | ₩20,477 | ₩20,571 | ₩20,130 | ₩20,290 | -0.91% | 111.1만 |
|---|
| 2026.05.13 | ₩20,544 | ₩20,597 | ₩20,397 | ₩20,464 | -0.39% | 71만 |
|---|
| 2026.05.12 | ₩20,837 | ₩20,891 | ₩20,584 | ₩20,637 | -0.96% | 63.9만 |
|---|
| 2026.05.11 | ₩21,171 | ₩21,238 | ₩20,664 | ₩20,784 | -1.83% | 86.8만 |
|---|
| 2026.05.08 | ₩21,251 | ₩21,452 | ₩21,064 | ₩21,118 | -0.63% | 70.4만 |
|---|
| 2026.05.07 | ₩21,064 | ₩21,545 | ₩20,998 | ₩21,198 | +0.63% | 101.5만 |
|---|
| 2026.05.06 | ₩21,131 | ₩21,371 | ₩20,958 | ₩20,998 | -0.63% | 128.3만 |
|---|
| 2026.05.05 | ₩21,024 | ₩21,198 | ₩20,811 | ₩20,958 | -0.32% | 101.2만 |
|---|
| 2026.05.04 | ₩20,931 | ₩21,305 | ₩20,851 | ₩20,904 | -0.13% | 102.4만 |
|---|
| 2026.05.01 | ₩21,171 | ₩21,371 | ₩20,878 | ₩21,011 | -0.76% | 137.1만 |
|---|
| 2026.04.30 | ₩20,637 | ₩20,891 | ₩20,637 | ₩20,757 | +0.58% | 56.5만 |
|---|
| 2026.04.29 | ₩20,757 | ₩20,904 | ₩20,571 | ₩20,584 | -0.84% | 41.2만 |
|---|
| 2026.04.28 | ₩20,611 | ₩20,971 | ₩20,611 | ₩20,837 | +1.10% | 64.1만 |
|---|
| 2026.04.27 | ₩20,971 | ₩21,238 | ₩20,664 | ₩20,691 | -1.34% | 52.4만 |
|---|
| 2026.04.24 | ₩20,691 | ₩21,051 | ₩20,691 | ₩20,984 | +1.42% | 47.2만 |
|---|
| 2026.04.23 | ₩20,624 | ₩20,864 | ₩20,624 | ₩20,691 | +0.32% | 48.2만 |
|---|
| 2026.04.22 | ₩20,891 | ₩20,971 | ₩20,437 | ₩20,504 | -1.85% | 50.1만 |
|---|
| 2026.04.21 | ₩20,984 | ₩21,144 | ₩20,811 | ₩20,837 | -0.70% | 53.3만 |
|---|
| 2026.04.20 | ₩20,731 | ₩21,051 | ₩20,677 | ₩20,984 | +1.22% | 40.4만 |
|---|
| 2026.04.17 | ₩20,317 | ₩20,891 | ₩20,277 | ₩20,811 | +2.43% | 56.7만 |
|---|
| 2026.04.16 | ₩20,357 | ₩20,517 | ₩20,197 | ₩20,223 | -0.66% | 41.9만 |
|---|
| 2026.04.15 | ₩20,477 | ₩20,530 | ₩20,330 | ₩20,424 | -0.26% | 40.8만 |
|---|
| 2026.04.14 | ₩20,397 | ₩20,651 | ₩20,344 | ₩20,544 | +0.72% | 63.6만 |
|---|
| 2026.04.13 | ₩20,797 | ₩20,824 | ₩20,370 | ₩20,450 | -1.67% | 71.4만 |
|---|
| 2026.04.10 | ₩20,530 | ₩20,971 | ₩20,530 | ₩20,891 | +1.76% | 141.7만 |
|---|
| 2026.04.09 | ₩19,943 | ₩20,571 | ₩19,943 | ₩20,490 | +2.74% | 71.7만 |
|---|
| 2026.04.08 | ₩20,143 | ₩20,143 | ₩20,010 | ₩20,063 | -0.40% | 52.5만 |
|---|
| 2026.04.07 | ₩19,503 | ₩19,943 | ₩19,489 | ₩19,863 | +1.85% | 58.1만 |
|---|
| 2026.04.06 | ₩19,356 | ₩19,649 | ₩19,356 | ₩19,543 | +0.97% | 67.3만 |
|---|
| 2026.04.02 | ₩19,543 | ₩19,636 | ₩19,396 | ₩19,476 | -0.34% | 74.2만 |
|---|
| 2026.04.01 | ₩19,236 | ₩19,583 | ₩19,222 | ₩19,516 | +1.46% | 55.4만 |
|---|
| 2026.03.31 | ₩19,409 | ₩19,409 | ₩19,129 | ₩19,262 | -0.76% | 100.1만 |
|---|
| 2026.03.30 | ₩19,302 | ₩19,356 | ₩19,169 | ₩19,222 | -0.41% | 78.7만 |
|---|
| 2026.03.27 | ₩19,329 | ₩19,342 | ₩18,969 | ₩19,102 | -1.17% | 85.8만 |
|---|
| 2026.03.26 | ₩19,022 | ₩19,423 | ₩19,022 | ₩19,289 | +1.40% | 84.9만 |
|---|
| 2026.03.25 | ₩19,209 | ₩19,236 | ₩19,035 | ₩19,142 | -0.35% | 49.6만 |
|---|
| 2026.03.24 | ₩19,022 | ₩19,369 | ₩18,955 | ₩19,035 | +0.07% | 81.8만 |
|---|
| 2026.03.23 | ₩19,222 | ₩19,329 | ₩18,969 | ₩19,129 | -0.49% | 43.7만 |
|---|
| 2026.03.20 | ₩19,262 | ₩19,262 | ₩18,595 | ₩18,875 | -2.01% | 98.5만 |
|---|
| 2026.03.19 | ₩19,436 | ₩19,476 | ₩19,142 | ₩19,236 | -1.03% | 32.6만 |
|---|
| 2026.03.18 | ₩19,543 | ₩19,689 | ₩19,436 | ₩19,449 | -0.48% | 39.6만 |
|---|
| 2026.03.17 | ₩19,783 | ₩19,890 | ₩19,703 | ₩19,756 | -0.13% | 38만 |
|---|
| 2026.03.16 | ₩19,730 | ₩19,863 | ₩19,609 | ₩19,649 | -0.41% | 44.7만 |
|---|
| 2026.03.13 | ₩19,850 | ₩20,090 | ₩19,463 | ₩19,556 | -1.48% | 41.2만 |
|---|
| 2026.03.12 | ₩19,583 | ₩19,770 | ₩19,436 | ₩19,649 | +0.34% | 41.3만 |
|---|
| 2026.03.11 | ₩19,796 | ₩19,836 | ₩19,569 | ₩19,663 | -0.67% | 41.5만 |
|---|
| 2026.03.10 | ₩19,743 | ₩20,037 | ₩19,663 | ₩19,903 | +0.81% | 40만 |
|---|
| 2026.03.09 | ₩19,569 | ₩20,010 | ₩19,369 | ₩19,916 | +1.77% | 55.3만 |
|---|
| 2026.03.06 | ₩19,756 | ₩19,863 | ₩19,596 | ₩19,796 | +0.20% | 58.2만 |
|---|
| 2026.03.05 | ₩19,689 | ₩20,050 | ₩19,583 | ₩19,836 | +0.75% | 56.2만 |
|---|
| 2026.03.04 | ₩20,117 | ₩20,183 | ₩19,876 | ₩19,890 | -1.13% | 65만 |
|---|
| 2026.03.03 | ₩19,983 | ₩20,397 | ₩19,703 | ₩20,117 | +0.67% | 81.9만 |
|---|
| 2026.03.02 | ₩19,943 | ₩20,357 | ₩19,730 | ₩20,277 | +1.67% | 82만 |
|---|
| 2026.02.27 | ₩20,918 | ₩21,011 | ₩20,090 | ₩20,130 | -3.77% | 116.1만 |
|---|
| 2026.02.26 | ₩21,585 | ₩21,772 | ₩20,891 | ₩21,011 | -2.66% | 45.8만 |
|---|
| 2026.02.25 | ₩21,558 | ₩21,692 | ₩21,345 | ₩21,612 | +0.25% | 32.2만 |
|---|
| 2026.02.24 | ₩21,718 | ₩21,732 | ₩21,385 | ₩21,612 | -0.49% | 28.2만 |
|---|
| 2026.02.23 | ₩21,732 | ₩21,932 | ₩21,585 | ₩21,625 | -0.49% | 36.9만 |
|---|
| 2026.02.20 | ₩21,705 | ₩21,705 | ₩21,385 | ₩21,598 | -0.49% | 41.9만 |
|---|
| 2026.02.19 | ₩21,265 | ₩21,572 | ₩21,265 | ₩21,518 | +1.19% | 38.8만 |
|---|
| 2026.02.18 | ₩21,398 | ₩21,465 | ₩21,185 | ₩21,345 | -0.25% | 46만 |
|---|
| 2026.02.17 | ₩21,371 | ₩21,518 | ₩21,051 | ₩21,478 | +0.50% | 32만 |
|---|
| 2026.02.13 | ₩21,465 | ₩21,598 | ₩21,251 | ₩21,478 | +0.06% | 42.8만 |
|---|
| 2026.02.12 | ₩21,745 | ₩21,745 | ₩21,131 | ₩21,385 | -1.66% | 38.7만 |
|---|
| 2026.02.11 | ₩21,558 | ₩21,665 | ₩21,331 | ₩21,532 | -0.12% | 44.8만 |
|---|
| 2026.02.10 | ₩21,211 | ₩21,558 | ₩21,144 | ₩21,492 | +1.32% | 32.8만 |
|---|
| 2026.02.09 | ₩21,171 | ₩21,398 | ₩20,971 | ₩21,131 | -0.19% | 34.7만 |
|---|
| 2026.02.06 | ₩21,305 | ₩21,438 | ₩21,158 | ₩21,238 | -0.31% | 40.2만 |
|---|
| 2026.02.05 | ₩21,358 | ₩21,358 | ₩20,958 | ₩21,198 | -0.75% | 50.5만 |
|---|
| 2026.02.04 | ₩20,864 | ₩21,358 | ₩20,744 | ₩21,225 | +1.73% | 46만 |
|---|
| 2026.02.03 | ₩20,357 | ₩20,731 | ₩20,344 | ₩20,677 | +1.57% | 40.1만 |
|---|
| 2026.02.02 | ₩20,931 | ₩21,024 | ₩20,530 | ₩20,597 | -1.59% | 61.4만 |
|---|
| 2026.01.30 | ₩20,784 | ₩20,878 | ₩20,597 | ₩20,864 | +0.39% | 60.9만 |
|---|
| 2026.01.29 | ₩20,611 | ₩20,824 | ₩20,517 | ₩20,811 | +0.97% | 52.8만 |
|---|
| 2026.01.28 | ₩20,944 | ₩21,051 | ₩20,290 | ₩20,477 | -2.23% | 62.6만 |
|---|
| 2026.01.27 | ₩21,158 | ₩21,371 | ₩20,918 | ₩20,958 | -0.95% | 50.3만 |
|---|
| 2026.01.26 | ₩21,558 | ₩21,558 | ₩21,064 | ₩21,251 | -1.42% | 54.1만 |
|---|
| 2026.01.23 | ₩21,492 | ₩21,612 | ₩21,345 | ₩21,492 | 0.00% | 46만 |
|---|
| 2026.01.22 | ₩21,625 | ₩21,692 | ₩21,492 | ₩21,545 | -0.37% | 50.4만 |
|---|
| 2026.01.21 | ₩21,839 | ₩21,865 | ₩21,518 | ₩21,558 | -1.28% | 63.7만 |
|---|
| 2026.01.20 | ₩21,959 | ₩22,026 | ₩21,532 | ₩21,785 | -0.79% | 40.9만 |
|---|
| 2026.01.16 | ₩21,812 | ₩22,226 | ₩21,759 | ₩22,159 | +1.59% | 49.6만 |
|---|
| 2026.01.15 | ₩21,398 | ₩22,026 | ₩21,385 | ₩21,919 | +2.43% | 72.5만 |
|---|
| 2026.01.14 | ₩21,198 | ₩21,465 | ₩21,171 | ₩21,425 | +1.07% | 39.1만 |
|---|
| 2026.01.13 | ₩21,278 | ₩21,345 | ₩21,051 | ₩21,198 | -0.38% | 53만 |
|---|
| 2026.01.12 | ₩21,371 | ₩21,545 | ₩21,198 | ₩21,211 | -0.75% | 44.9만 |
|---|
| 2026.01.09 | ₩21,465 | ₩21,558 | ₩21,385 | ₩21,465 | 0.00% | 56.2만 |
|---|
| 2026.01.08 | ₩21,144 | ₩21,759 | ₩21,038 | ₩21,465 | +1.52% | 57.1만 |
|---|
| 2026.01.07 | ₩21,505 | ₩21,718 | ₩21,225 | ₩21,251 | -1.18% | 71.1만 |
|---|
| 2026.01.06 | ₩21,078 | ₩21,545 | ₩20,998 | ₩21,465 | +1.84% | 55.1만 |
|---|
| 2026.01.05 | ₩21,358 | ₩21,465 | ₩21,171 | ₩21,225 | -0.63% | 60.2만 |
|---|
| 2026.01.02 | ₩21,118 | ₩21,331 | ₩20,958 | ₩21,225 | +0.51% | 47.9만 |
|---|
| 2025.12.31 | ₩21,371 | ₩21,371 | ₩21,171 | ₩21,238 | -0.62% | 42.5만 |
|---|
| 2025.12.30 | ₩21,345 | ₩21,532 | ₩21,305 | ₩21,305 | -0.19% | 49.9만 |
|---|
| 2025.12.29 | ₩21,358 | ₩21,465 | ₩21,171 | ₩21,345 | -0.06% | 53.3만 |
|---|
| 2025.12.26 | ₩21,144 | ₩21,345 | ₩21,131 | ₩21,305 | +0.76% | 32.5만 |
|---|
| 2025.12.24 | ₩21,091 | ₩21,278 | ₩20,971 | ₩21,198 | +0.51% | 22.4만 |
|---|
| 2025.12.23 | ₩21,091 | ₩21,091 | ₩20,797 | ₩20,984 | -0.51% | 38.9만 |
|---|
| 2025.12.22 | ₩21,091 | ₩21,185 | ₩20,958 | ₩21,078 | -0.06% | 48.5만 |
|---|
| 2025.12.19 | ₩21,585 | ₩21,692 | ₩21,144 | ₩21,171 | -1.92% | 125.3만 |
|---|
| 2025.12.18 | ₩21,785 | ₩21,879 | ₩21,585 | ₩21,692 | -0.43% | 60만 |
|---|
| 2025.12.17 | ₩21,638 | ₩21,865 | ₩21,452 | ₩21,665 | +0.12% | 56.9만 |
|---|
| 2025.12.16 | ₩21,371 | ₩21,598 | ₩21,091 | ₩21,545 | +0.81% | 71.4만 |
|---|
| 2025.12.15 | ₩21,331 | ₩21,425 | ₩21,158 | ₩21,305 | -0.13% | 84.7만 |
|---|
| 2025.12.12 | ₩21,265 | ₩21,385 | ₩21,091 | ₩21,278 | +0.06% | 75.1만 |
|---|
| 2025.12.11 | ₩21,011 | ₩21,345 | ₩20,984 | ₩21,211 | +0.95% | 91.5만 |
|---|
| 2025.12.10 | ₩20,437 | ₩21,104 | ₩20,424 | ₩20,891 | +2.22% | 87.1만 |
|---|
| 2025.12.09 | ₩20,103 | ₩20,530 | ₩20,103 | ₩20,397 | +1.46% | 78.7만 |
|---|
| 2025.12.08 | ₩20,397 | ₩20,424 | ₩19,970 | ₩19,983 | -2.03% | 59.7만 |
|---|
| 2025.12.05 | ₩20,304 | ₩20,504 | ₩20,304 | ₩20,450 | +0.72% | 46.8만 |
|---|
| 2025.12.04 | ₩20,637 | ₩20,704 | ₩20,317 | ₩20,410 | -1.10% | 67.7만 |
|---|
| 2025.12.03 | ₩19,970 | ₩20,117 | ₩19,796 | ₩20,037 | +0.33% | 62.2만 |
|---|
| 2025.12.02 | ₩19,983 | ₩20,117 | ₩19,876 | ₩19,903 | -0.40% | 69.6만 |
|---|
| 2025.12.01 | ₩19,997 | ₩20,117 | ₩19,876 | ₩19,916 | -0.40% | 39.7만 |
|---|
| 2025.11.28 | ₩20,290 | ₩20,397 | ₩20,157 | ₩20,197 | -0.46% | 23.7만 |
|---|
| 2025.11.26 | ₩20,130 | ₩20,450 | ₩20,130 | ₩20,330 | +0.99% | 63.5만 |
|---|
| 2025.11.25 | ₩20,037 | ₩20,410 | ₩20,037 | ₩20,223 | +0.93% | 53.5만 |
|---|
| 2025.11.24 | ₩20,197 | ₩20,223 | ₩19,836 | ₩19,916 | -1.39% | 84.1만 |
|---|
| 2025.11.21 | ₩19,943 | ₩20,437 | ₩19,863 | ₩20,357 | +2.07% | 103.2만 |
|---|
| 2025.11.20 | ₩19,676 | ₩20,077 | ₩19,676 | ₩19,890 | +1.09% | 75.1만 |
|---|
| 2025.11.19 | ₩19,756 | ₩19,823 | ₩19,609 | ₩19,716 | -0.20% | 54.1만 |
|---|
| 2025.11.18 | ₩19,703 | ₩19,850 | ₩19,636 | ₩19,730 | +0.14% | 39.4만 |
|---|
| 2025.11.17 | ₩19,903 | ₩19,956 | ₩19,703 | ₩19,703 | -1.01% | 45.2만 |
|---|
| 2025.11.14 | ₩20,317 | ₩20,357 | ₩19,997 | ₩20,170 | -0.72% | 74.1만 |
|---|
| 2025.11.13 | ₩20,223 | ₩20,317 | ₩20,143 | ₩20,263 | +0.20% | 54.2만 |
|---|
| 2025.11.12 | ₩20,357 | ₩20,504 | ₩20,237 | ₩20,237 | -0.59% | 44.8만 |
|---|
| 2025.11.11 | ₩20,183 | ₩20,530 | ₩20,143 | ₩20,410 | +1.12% | 44.1만 |
|---|
| 2025.11.10 | ₩20,263 | ₩20,357 | ₩19,903 | ₩20,117 | -0.72% | 63.1만 |
|---|
| 2025.11.07 | ₩19,997 | ₩20,304 | ₩19,956 | ₩20,277 | +1.40% | 71.1만 |
|---|
| 2025.11.06 | ₩19,703 | ₩20,037 | ₩19,636 | ₩19,863 | +0.81% | 65.7만 |
|---|
| 2025.11.05 | ₩19,476 | ₩20,143 | ₩19,476 | ₩19,810 | +1.71% | 112만 |
|---|
| 2025.11.04 | ₩19,329 | ₩19,583 | ₩18,955 | ₩19,423 | +0.48% | 79.2만 |
|---|
| 2025.11.03 | ₩19,276 | ₩19,636 | ₩19,075 | ₩19,596 | +1.66% | 79.5만 |
|---|
| 2025.10.31 | ₩18,849 | ₩19,569 | ₩18,768 | ₩19,409 | +2.97% | 112.4만 |
|---|
| 2025.10.30 | ₩18,955 | ₩19,382 | ₩18,955 | ₩18,982 | +0.14% | 69.9만 |
|---|
| 2025.10.29 | ₩19,142 | ₩19,382 | ₩19,022 | ₩19,062 | -0.42% | 79만 |
|---|
| 2025.10.28 | ₩19,423 | ₩19,423 | ₩19,196 | ₩19,316 | -0.55% | 40.4만 |
|---|
| 2025.10.27 | ₩19,583 | ₩19,583 | ₩19,396 | ₩19,503 | -0.41% | 34.8만 |
|---|
| 2025.10.24 | ₩19,503 | ₩19,689 | ₩19,423 | ₩19,596 | +0.48% | 43.4만 |
|---|
| 2025.10.23 | ₩19,689 | ₩19,689 | ₩19,209 | ₩19,409 | -1.42% | 47.1만 |
|---|
| 2025.10.22 | ₩19,636 | ₩19,823 | ₩19,489 | ₩19,676 | +0.20% | 55.8만 |
|---|
| 2025.10.21 | ₩19,356 | ₩19,663 | ₩19,316 | ₩19,556 | +1.03% | 68.5만 |
|---|
| 2025.10.20 | ₩19,115 | ₩19,316 | ₩19,022 | ₩19,316 | +1.05% | 52.4만 |
|---|
| 2025.10.17 | ₩18,969 | ₩19,302 | ₩18,915 | ₩19,062 | +0.49% | 68.4만 |
|---|
| 2025.10.16 | ₩19,222 | ₩19,342 | ₩18,942 | ₩18,955 | -1.39% | 84.1만 |
|---|
| 2025.10.15 | ₩19,289 | ₩19,609 | ₩19,142 | ₩19,222 | -0.35% | 94.9만 |
|---|
| 2025.10.14 | ₩18,929 | ₩19,342 | ₩18,875 | ₩19,329 | +2.12% | 60.2만 |
|---|
| 2025.10.13 | ₩18,889 | ₩19,009 | ₩18,622 | ₩18,969 | +0.42% | 66.4만 |
|---|
| 2025.10.10 | ₩19,035 | ₩19,102 | ₩18,755 | ₩18,849 | -0.98% | 54.2만 |
|---|