CubeSmart (CUBE)

CUBE
🏛️ 미국 →
40.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 46.56 46.89 46.31 46.35 1.2M
2023-12-28 47.00 47.46 46.88 47.43 0.9M
2023-12-27 46.77 47.05 46.68 46.97 1.0M
2023-12-26 46.25 46.95 46.15 46.74 0.8M
2023-12-22 45.98 46.62 45.86 46.10 1.7M
2023-12-21 45.70 45.99 45.35 45.95 1.8M
2023-12-20 45.10 45.94 44.93 45.10 1.6M
2023-12-19 44.79 45.18 44.61 44.98 1.5M
2023-12-18 45.18 45.24 44.47 44.54 1.4M
2023-12-15 45.54 45.74 44.97 45.24 4.4M
2023-12-14 44.68 45.66 44.56 45.47 2.5M
2023-12-13 41.94 43.91 41.72 43.70 2.0M
2023-12-12 41.91 42.23 41.64 41.90 1.4M
2023-12-11 41.72 42.09 41.55 41.97 1.7M
2023-12-08 41.94 42.47 41.81 42.18 1.6M
2023-12-07 41.88 42.04 41.57 41.81 1.4M
2023-12-06 41.97 42.24 41.59 41.81 1.9M
2023-12-05 41.59 41.90 41.33 41.80 1.6M
2023-12-04 40.80 41.77 40.76 41.75 1.4M
2023-12-01 39.61 40.93 39.57 40.93 1.4M
2023-11-30 39.63 40.08 39.52 39.76 2.8M
2023-11-29 39.48 40.08 39.48 39.66 3.0M
2023-11-28 38.63 39.25 38.34 39.18 2.1M
2023-11-27 38.65 38.97 38.31 38.76 1.4M
2023-11-24 38.42 38.77 38.29 38.59 0.4M
2023-11-22 39.18 39.19 38.43 38.54 1.3M
2023-11-21 38.97 39.24 38.70 38.93 1.1M
2023-11-20 39.00 39.36 38.70 39.20 0.9M
2023-11-17 39.60 39.88 39.01 39.05 1.7M
2023-11-16 39.38 39.84 39.21 39.29 2.0M
2023-11-15 38.41 39.48 38.41 39.19 1.8M
2023-11-14 37.32 38.73 37.27 38.59 2.5M
2023-11-13 36.08 36.29 35.69 36.15 2.1M
2023-11-10 36.84 37.03 36.37 36.43 1.9M
2023-11-09 36.97 37.52 36.44 36.60 2.8M
2023-11-08 36.91 37.34 36.62 36.99 3.3M
2023-11-07 35.95 36.45 35.58 36.01 3.0M
2023-11-06 36.17 36.31 35.70 35.89 2.0M
2023-11-03 35.43 37.06 35.43 36.22 3.3M
2023-11-02 34.68 34.99 34.51 34.80 2.8M
2023-11-01 34.23 34.24 33.32 33.95 3.1M
2023-10-31 34.38 34.39 33.52 34.09 2.5M
2023-10-30 33.55 34.10 33.18 34.01 2.0M
2023-10-27 34.34 34.37 33.78 33.98 1.9M
2023-10-26 33.39 34.25 33.39 34.21 2.2M
2023-10-25 33.97 34.00 33.19 33.28 2.4M
2023-10-24 34.73 34.82 34.06 34.24 2.5M
2023-10-23 35.22 35.53 34.76 35.02 1.9M
2023-10-20 36.06 36.25 35.38 35.53 2.0M
2023-10-19 36.93 37.32 36.15 36.17 1.6M
2023-10-18 37.92 37.98 37.24 37.24 1.1M
2023-10-17 38.07 38.52 37.89 38.23 1.8M
2023-10-16 38.06 38.61 37.74 38.30 1.1M
2023-10-13 38.58 38.65 37.57 37.80 1.5M
2023-10-12 38.28 38.74 38.04 38.38 2.3M
2023-10-11 38.43 38.69 38.06 38.43 1.7M
2023-10-10 37.94 38.28 37.74 38.14 2.0M
2023-10-09 37.32 38.19 37.31 38.01 1.3M
2023-10-06 36.85 37.49 36.49 37.46 1.4M
2023-10-05 36.90 37.09 36.52 37.08 2.2M
2023-10-04 37.27 37.35 36.52 36.93 1.9M
2023-10-03 37.35 37.38 36.76 37.04 1.2M
2023-10-02 38.03 38.15 37.18 37.51 1.1M
2023-09-29 38.66 38.79 37.72 38.13 1.5M
2023-09-28 38.67 38.91 38.26 38.66 1.4M
2023-09-27 38.72 38.97 38.11 38.50 1.6M
2023-09-26 38.29 38.61 38.11 38.46 1.2M
2023-09-25 38.62 38.71 38.28 38.60 0.9M
2023-09-22 39.07 39.40 38.68 38.74 1.1M
2023-09-21 40.03 40.25 38.89 38.92 1.3M
2023-09-20 40.82 40.89 40.29 40.30 1.0M
2023-09-19 40.45 40.68 40.23 40.41 0.8M
2023-09-18 41.09 41.09 40.19 40.35 0.7M
2023-09-15 40.35 41.28 40.30 41.10 2.7M
2023-09-14 40.47 40.71 40.32 40.66 1.5M
2023-09-13 40.40 40.48 39.80 40.13 1.6M
2023-09-12 40.71 40.71 40.04 40.64 1.9M
2023-09-11 40.45 41.02 40.24 40.86 1.6M
2023-09-08 40.84 41.06 40.44 40.49 1.2M
2023-09-07 40.32 41.04 40.20 40.77 2.3M
2023-09-06 40.72 40.99 40.05 40.34 2.3M
2023-09-05 41.29 41.33 40.50 40.58 3.4M
2023-09-01 41.93 42.16 41.37 41.49 1.6M
2023-08-31 42.18 42.21 41.53 41.71 1.9M
2023-08-30 42.43 42.43 42.07 42.26 0.9M
2023-08-29 41.51 42.27 41.51 42.22 1.8M
2023-08-28 41.80 42.45 41.56 41.70 1.9M
2023-08-25 41.59 41.88 41.22 41.68 1.2M
2023-08-24 41.99 42.24 41.41 41.42 2.0M
2023-08-23 41.31 42.14 41.23 41.92 1.2M
2023-08-22 41.55 41.58 41.18 41.23 1.0M
2023-08-21 41.32 41.65 40.97 41.41 1.3M
2023-08-18 40.64 41.41 40.64 41.32 1.5M
2023-08-17 41.50 41.68 40.88 40.91 1.8M
2023-08-16 41.90 42.17 41.53 41.55 1.4M
2023-08-15 41.79 42.29 41.52 41.83 1.3M
2023-08-14 41.94 42.17 41.60 42.09 1.9M
2023-08-11 41.66 42.36 41.38 42.06 2.3M
2023-08-10 42.05 42.43 41.65 41.92 1.4M
2023-08-09 41.19 42.19 40.99 42.09 1.2M
2023-08-08 41.57 41.73 41.12 41.25 1.6M
2023-08-07 40.62 41.95 40.62 41.82 1.8M
2023-08-04 42.71 43.03 40.02 40.60 3.8M
2023-08-03 42.91 43.38 42.14 43.04 2.6M
2023-08-02 42.33 43.12 42.22 42.71 1.4M
2023-08-01 43.52 43.67 42.41 42.72 1.4M
2023-07-31 43.38 43.61 43.01 43.36 1.1M
2023-07-28 43.97 44.08 43.12 43.29 0.7M
2023-07-27 44.50 44.83 43.57 43.61 1.0M
2023-07-26 44.20 44.92 44.08 44.37 1.3M
2023-07-25 44.56 44.92 44.16 44.30 1.5M
2023-07-24 45.31 45.32 44.18 44.62 1.7M
2023-07-21 44.81 45.47 44.60 45.25 2.2M
2023-07-20 45.86 46.05 44.61 44.77 3.9M
2023-07-19 45.82 46.38 45.49 45.83 1.4M
2023-07-18 46.77 46.77 45.48 45.58 1.5M
2023-07-17 46.28 46.86 46.16 46.55 0.9M
2023-07-14 46.04 46.52 45.81 46.43 0.9M
2023-07-13 45.81 46.19 45.44 46.09 0.9M
2023-07-12 45.78 46.36 45.60 45.76 1.0M
2023-07-11 45.02 45.45 44.74 45.37 0.6M
2023-07-10 44.14 44.90 43.98 44.86 1.6M
2023-07-07 44.36 44.80 44.08 44.28 1.2M
2023-07-06 44.47 44.91 43.98 44.72 1.3M
2023-07-05 44.89 45.37 44.36 45.01 1.3M
2023-07-03 44.56 45.48 44.39 44.95 0.6M
2023-06-30 44.94 45.45 44.07 44.66 2.3M
2023-06-29 44.67 45.09 44.37 44.84 1.6M
2023-06-28 45.07 45.24 44.65 44.94 1.5M
2023-06-27 44.41 45.24 44.29 45.23 1.3M
2023-06-26 43.27 44.19 43.27 44.19 1.1M
2023-06-23 44.30 44.73 43.33 43.38 2.7M
2023-06-22 45.22 45.22 43.78 44.30 1.8M
2023-06-21 44.72 45.14 44.33 45.06 1.9M
2023-06-20 44.38 44.72 43.47 44.60 2.1M
2023-06-16 44.63 44.94 44.30 44.63 2.0M
2023-06-15 44.07 44.62 43.77 44.48 1.3M
2023-06-14 44.02 44.42 43.46 43.74 1.6M
2023-06-13 44.21 44.65 43.75 44.03 1.0M
2023-06-12 44.30 44.74 43.63 44.43 1.6M
2023-06-09 44.62 44.70 43.98 44.30 1.6M
2023-06-08 45.00 45.31 44.37 44.69 1.5M
2023-06-07 44.24 45.57 43.89 45.41 1.7M
2023-06-06 44.82 44.82 43.93 44.01 1.6M
2023-06-05 44.90 45.27 44.47 44.47 0.7M
2023-06-02 44.66 45.31 44.31 45.26 0.8M
2023-06-01 44.33 44.71 44.02 44.28 0.9M
2023-05-31 45.22 45.60 44.34 44.44 1.6M
2023-05-30 44.84 45.60 44.84 45.15 0.9M
2023-05-26 44.41 44.92 44.08 44.81 0.7M
2023-05-25 44.85 44.85 44.24 44.27 1.3M
2023-05-24 45.08 45.32 44.47 44.58 1.2M
2023-05-23 44.93 45.45 44.77 45.10 1.2M
2023-05-22 44.97 45.51 44.70 44.92 1.2M
2023-05-19 45.17 45.36 44.62 44.91 0.7M
2023-05-18 45.33 45.47 44.57 44.78 0.8M
2023-05-17 45.46 45.77 45.08 45.40 0.9M
2023-05-16 45.84 45.84 45.23 45.26 1.6M
2023-05-15 46.18 46.34 45.65 45.84 1.1M
2023-05-12 45.38 46.13 45.27 46.13 1.2M
2023-05-11 45.95 46.10 45.27 45.36 1.1M
2023-05-10 46.29 46.47 45.63 46.19 1.1M
2023-05-09 46.22 46.40 45.60 46.02 2.0M
2023-05-08 45.97 46.57 45.73 46.41 1.0M
2023-05-05 45.43 46.26 45.43 46.06 1.3M
2023-05-04 44.01 45.31 43.99 45.00 1.4M
2023-05-03 44.26 44.81 43.53 43.90 1.5M
2023-05-02 44.68 44.83 43.65 44.16 1.3M
2023-05-01 45.58 45.77 44.34 44.92 1.8M
2023-04-28 45.91 46.16 44.90 45.49 2.1M
2023-04-27 45.08 45.46 44.72 45.34 2.4M
2023-04-26 45.58 45.72 44.90 45.07 1.3M
2023-04-25 46.25 46.42 45.46 45.48 1.9M
2023-04-24 46.21 46.39 45.66 46.35 1.4M
2023-04-21 45.91 46.23 45.55 45.82 1.2M
2023-04-20 45.78 45.96 45.34 45.65 1.8M
2023-04-19 45.97 46.48 45.80 46.21 3.1M
2023-04-18 46.52 47.35 45.93 46.08 2.7M
2023-04-17 46.08 46.76 45.50 46.65 1.7M
2023-04-14 46.97 47.84 45.86 46.07 3.0M
2023-04-13 47.66 47.70 46.70 46.82 2.1M
2023-04-12 48.86 48.93 48.17 48.19 1.1M
2023-04-11 48.03 48.72 47.89 48.48 2.8M
2023-04-10 47.51 48.06 47.50 48.05 1.6M
2023-04-06 47.79 47.85 46.74 47.80 2.3M
2023-04-05 47.73 47.96 47.02 47.54 1.5M
2023-04-04 47.20 47.90 47.13 47.75 2.6M
2023-04-03 46.51 48.30 46.51 47.47 4.0M
2023-03-31 45.31 46.25 45.21 46.22 1.8M
2023-03-30 45.67 45.84 45.30 45.52 1.5M
2023-03-29 44.45 45.18 44.27 45.04 1.3M
2023-03-28 44.42 45.02 43.74 44.01 1.5M
2023-03-27 45.28 45.56 44.84 44.95 1.7M
2023-03-24 44.01 45.12 43.99 45.12 2.2M
2023-03-23 44.52 45.20 43.97 44.15 1.6M
2023-03-22 45.72 45.72 44.24 44.33 3.0M
2023-03-21 47.26 47.43 45.64 46.17 1.7M
2023-03-20 46.76 47.21 46.31 47.09 1.4M
2023-03-17 46.61 46.89 46.11 46.36 2.4M
2023-03-16 46.08 46.75 45.33 46.65 2.3M
2023-03-15 46.51 46.80 45.48 46.31 2.2M
2023-03-14 46.98 47.45 46.43 46.87 1.9M
2023-03-13 45.44 47.36 45.25 46.53 2.0M
2023-03-10 46.83 46.85 45.32 45.62 4.1M
2023-03-09 47.54 47.90 46.67 46.72 1.4M
2023-03-08 47.29 47.90 47.11 47.43 1.2M
2023-03-07 47.96 48.18 47.07 47.43 1.2M
2023-03-06 48.73 48.81 47.85 47.97 1.3M
2023-03-03 47.89 48.70 47.83 48.65 1.8M
2023-03-02 46.51 47.53 46.33 47.52 1.7M
2023-03-01 46.55 46.85 45.75 46.77 2.0M
2023-02-28 46.71 47.85 46.58 46.99 3.5M
2023-02-27 46.49 46.80 45.46 46.67 3.2M
2023-02-24 45.25 46.49 44.54 45.72 3.7M
2023-02-23 44.00 44.44 43.81 44.16 2.5M
2023-02-22 45.25 45.29 43.57 43.77 1.5M
2023-02-21 44.99 45.18 44.73 45.07 1.6M
2023-02-17 45.39 45.52 44.72 45.32 2.2M
2023-02-16 45.61 45.86 45.17 45.40 1.5M
2023-02-15 45.09 46.24 45.01 46.19 2.7M
2023-02-14 45.93 46.52 45.31 45.35 1.9M
2023-02-13 45.70 46.37 45.51 46.18 2.7M
2023-02-10 45.58 45.92 44.92 45.67 2.5M
2023-02-09 47.46 47.80 45.83 45.93 2.8M
2023-02-08 48.49 48.53 47.56 47.58 3.7M
2023-02-07 47.80 48.78 47.40 48.51 3.4M
2023-02-06 46.63 48.49 46.63 48.20 3.6M
2023-02-03 46.28 46.54 45.58 46.52 1.5M
2023-02-02 45.99 47.28 45.97 46.89 1.6M
2023-02-01 45.44 45.74 44.45 45.51 2.1M
2023-01-31 44.17 45.86 44.11 45.79 3.0M
2023-01-30 43.94 44.76 43.70 44.21 1.8M
2023-01-27 43.79 44.89 43.64 44.71 1.3M
2023-01-26 43.65 43.87 43.36 43.84 1.2M
2023-01-25 43.37 43.66 43.24 43.41 1.8M
2023-01-24 43.50 43.97 43.12 43.60 2.9M
2023-01-23 42.69 43.46 42.27 43.34 2.2M
2023-01-20 42.20 42.63 41.77 42.63 1.2M
2023-01-19 41.55 42.44 41.55 42.27 1.9M
2023-01-18 42.73 42.95 41.83 41.86 2.5M
2023-01-17 41.86 42.45 41.62 42.39 2.3M
2023-01-13 42.01 42.43 41.51 41.72 2.0M
2023-01-12 42.27 42.58 41.82 42.44 1.0M
2023-01-11 40.69 42.10 40.47 42.09 1.9M
2023-01-10 40.13 40.22 39.39 40.07 1.3M
2023-01-09 39.34 40.42 39.23 40.26 2.3M
2023-01-06 39.25 39.61 38.88 39.40 1.8M
2023-01-05 39.06 39.15 38.31 38.97 2.5M
2023-01-04 39.52 40.35 39.28 39.45 3.0M
2023-01-03 39.98 40.30 38.92 39.34 2.6M