시장 데이터를 불러오는 중
전체 종목
Easterly Government Properties Inc 과거 주가
Easterly Government Properties, Inc. Common Stock · DEA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Easterly Government Properties, Inc. Common Stock · DEA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,354 | ₩31,354 | ₩30,925 | ₩30,952 | -1.28% | 29.7만 |
| 2026.10.08 | ₩30,670 | ₩31,207 | ₩30,617 | ₩31,140 | +1.53% | 47.4만 |
| 2026.10.07 | ₩31,073 | ₩31,166 | ₩30,603 | ₩30,831 | -0.78% | 59.3만 |
| 2026.10.06 | ₩30,925 | ₩31,247 | ₩30,783 | ₩31,207 | +0.91% | 41.5만 |
| 2026.10.05 | ₩31,475 | ₩31,475 | ₩30,711 | ₩30,778 | -2.22% | 54.4만 |
| 2026.10.02 | ₩31,462 | ₩31,730 | ₩31,166 | ₩31,381 | -0.26% | 51.6만 |
| 2026.10.01 | ₩30,858 | ₩31,770 | ₩30,818 | ₩31,153 | +0.96% | 128.2만 |
| 2026.09.30 | ₩31,059 | ₩31,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,113 |
| +0.17% |
| 146.3만 |
| 2026.09.29 | ₩30,442 | ₩31,046 | ₩30,315 | ₩31,006 | +1.85% | 74.7만 |
|---|
| 2026.09.28 | ₩30,670 | ₩30,670 | ₩30,281 | ₩30,550 | -0.39% | 36.1만 |
|---|
| 2026.09.25 | ₩30,469 | ₩30,737 | ₩30,255 | ₩30,724 | +0.84% | 36.5만 |
|---|
| 2026.09.24 | ₩30,509 | ₩30,684 | ₩30,268 | ₩30,456 | -0.18% | 37.5만 |
|---|
| 2026.09.23 | ₩31,180 | ₩31,180 | ₩30,362 | ₩30,442 | -2.37% | 45.2만 |
|---|
| 2026.09.22 | ₩31,475 | ₩31,502 | ₩31,193 | ₩31,274 | -0.64% | 33.4만 |
|---|
| 2026.09.21 | ₩31,287 | ₩31,408 | ₩31,006 | ₩31,287 | 0.00% | 34.1만 |
|---|
| 2026.09.18 | ₩31,140 | ₩31,381 | ₩30,992 | ₩31,381 | +0.78% | 104.6만 |
|---|
| 2026.09.17 | ₩31,515 | ₩31,716 | ₩31,240 | ₩31,327 | -0.60% | 39.6만 |
|---|
| 2026.09.16 | ₩31,730 | ₩32,058 | ₩30,898 | ₩31,234 | -1.56% | 34.3만 |
|---|
| 2026.09.15 | ₩31,891 | ₩31,904 | ₩31,550 | ₩31,810 | -0.25% | 32.7만 |
|---|
| 2026.09.14 | ₩32,132 | ₩32,280 | ₩31,817 | ₩31,971 | -0.50% | 31.5만 |
|---|
| 2026.09.11 | ₩32,266 | ₩32,266 | ₩31,837 | ₩32,038 | -0.71% | 28.2만 |
|---|
| 2026.09.10 | ₩32,481 | ₩32,481 | ₩31,978 | ₩32,065 | -1.28% | 28.4만 |
|---|
| 2026.09.09 | ₩32,722 | ₩32,722 | ₩31,864 | ₩32,159 | -1.72% | 35.4만 |
|---|
| 2026.09.08 | ₩32,454 | ₩32,825 | ₩32,373 | ₩32,628 | +0.54% | 30.4만 |
|---|
| 2026.09.04 | ₩32,387 | ₩32,883 | ₩32,199 | ₩32,601 | +0.66% | 18.4만 |
|---|
| 2026.09.03 | ₩33,111 | ₩33,111 | ₩32,508 | ₩32,601 | -1.54% | 44.4만 |
|---|
| 2026.09.02 | ₩32,870 | ₩33,044 | ₩32,575 | ₩32,843 | -0.08% | 31.3만 |
|---|
| 2026.09.01 | ₩32,923 | ₩33,111 | ₩32,689 | ₩32,870 | -0.16% | 26만 |
|---|
| 2026.08.31 | ₩32,829 | ₩33,031 | ₩32,642 | ₩32,896 | +0.20% | 38.8만 |
|---|
| 2026.08.28 | ₩32,977 | ₩33,319 | ₩32,950 | ₩33,031 | +0.16% | 31.2만 |
|---|
| 2026.08.27 | ₩33,031 | ₩33,352 | ₩32,937 | ₩32,964 | -0.20% | 20.1만 |
|---|
| 2026.08.26 | ₩33,567 | ₩33,580 | ₩33,178 | ₩33,205 | -1.08% | 20.7만 |
|---|
| 2026.08.25 | ₩33,554 | ₩33,808 | ₩33,272 | ₩33,661 | +0.32% | 27.4만 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,507 | ₩32,896 | ₩33,473 | +0.65% | 30.4만 |
|---|
| 2026.08.21 | ₩33,232 | ₩33,366 | ₩32,789 | ₩32,990 | -0.73% | 37.5만 |
|---|
| 2026.08.20 | ₩32,642 | ₩33,383 | ₩32,461 | ₩33,232 | +1.81% | 26.4만 |
|---|
| 2026.08.19 | ₩33,098 | ₩33,406 | ₩32,628 | ₩32,736 | -1.09% | 47.9만 |
|---|
| 2026.08.18 | ₩33,057 | ₩33,244 | ₩32,816 | ₩32,856 | -0.61% | 31.2만 |
|---|
| 2026.08.17 | ₩33,111 | ₩33,796 | ₩32,682 | ₩32,896 | -0.65% | 25.2만 |
|---|
| 2026.08.14 | ₩33,232 | ₩33,487 | ₩33,098 | ₩33,245 | +0.04% | 37.3만 |
|---|
| 2026.08.13 | ₩33,245 | ₩33,500 | ₩33,091 | ₩33,339 | +0.28% | 36.8만 |
|---|
| 2026.08.12 | ₩32,266 | ₩33,098 | ₩32,233 | ₩32,990 | +2.24% | 48.8만 |
|---|
| 2026.08.11 | ₩32,213 | ₩32,615 | ₩32,065 | ₩32,186 | -0.08% | 43.7만 |
|---|
| 2026.08.10 | ₩32,668 | ₩33,366 | ₩31,917 | ₩32,145 | -1.60% | 39.6만 |
|---|
| 2026.08.07 | ₩33,446 | ₩33,694 | ₩33,191 | ₩33,473 | +0.08% | 43.1만 |
|---|
| 2026.08.06 | ₩33,969 | ₩33,969 | ₩33,234 | ₩33,379 | -1.74% | 32.9만 |
|---|
| 2026.08.05 | ₩33,728 | ₩33,755 | ₩33,272 | ₩33,580 | -0.44% | 34만 |
|---|
| 2026.08.04 | ₩33,862 | ₩34,305 | ₩33,399 | ₩34,103 | +0.71% | 53.3만 |
|---|
| 2026.08.03 | ₩33,862 | ₩34,345 | ₩32,856 | ₩33,916 | +0.16% | 50.7만 |
|---|
| 2026.07.31 | ₩33,138 | ₩33,352 | ₩32,561 | ₩32,668 | -1.42% | 42.6만 |
|---|
| 2026.07.30 | ₩33,808 | ₩33,808 | ₩32,896 | ₩33,138 | -1.98% | 28.8만 |
|---|
| 2026.07.29 | ₩33,916 | ₩34,264 | ₩33,527 | ₩33,594 | -0.95% | 38만 |
|---|
| 2026.07.28 | ₩34,130 | ₩34,251 | ₩33,795 | ₩33,822 | -0.90% | 30.7만 |
|---|
| 2026.07.27 | ₩33,996 | ₩34,298 | ₩33,714 | ₩33,808 | -0.55% | 22.2만 |
|---|
| 2026.07.24 | ₩33,902 | ₩34,184 | ₩33,719 | ₩33,969 | +0.20% | 29.1만 |
|---|
| 2026.07.23 | ₩33,554 | ₩33,909 | ₩33,507 | ₩33,647 | +0.28% | 33.8만 |
|---|
| 2026.07.22 | ₩33,835 | ₩33,835 | ₩33,487 | ₩33,688 | -0.44% | 30.6만 |
|---|
| 2026.07.21 | ₩33,661 | ₩33,949 | ₩33,567 | ₩33,902 | +0.72% | 27만 |
|---|
| 2026.07.20 | ₩34,036 | ₩34,266 | ₩33,661 | ₩33,782 | -0.75% | 25.8만 |
|---|
| 2026.07.17 | ₩34,372 | ₩34,814 | ₩33,902 | ₩34,278 | -0.27% | 37.2만 |
|---|
| 2026.07.16 | ₩33,527 | ₩34,586 | ₩33,527 | ₩34,372 | +2.52% | 45.2만 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,768 | ₩33,178 | ₩33,299 | +0.12% | 25.8만 |
|---|
| 2026.07.14 | ₩33,513 | ₩33,554 | ₩33,098 | ₩33,124 | -1.16% | 30.2만 |
|---|
| 2026.07.13 | ₩33,326 | ₩33,748 | ₩33,245 | ₩33,312 | -0.04% | 39.5만 |
|---|
| 2026.07.10 | ₩33,433 | ₩33,433 | ₩32,749 | ₩33,352 | -0.24% | 36.3만 |
|---|
| 2026.07.09 | ₩33,647 | ₩33,668 | ₩33,057 | ₩33,191 | -1.36% | 46.1만 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,701 | ₩33,178 | ₩33,487 | +0.28% | 53.6만 |
|---|
| 2026.07.07 | ₩33,916 | ₩34,224 | ₩33,460 | ₩33,460 | -1.34% | 35만 |
|---|
| 2026.07.06 | ₩34,291 | ₩34,358 | ₩33,621 | ₩33,634 | -1.92% | 35.8만 |
|---|
| 2026.07.02 | ₩33,902 | ₩34,425 | ₩33,902 | ₩34,251 | +1.03% | 32.6만 |
|---|
| 2026.07.01 | ₩33,607 | ₩34,036 | ₩33,513 | ₩33,688 | +0.24% | 33.5만 |
|---|
| 2026.06.30 | ₩33,527 | ₩33,875 | ₩33,433 | ₩33,433 | -0.28% | 38.7만 |
|---|
| 2026.06.29 | ₩33,057 | ₩33,755 | ₩32,695 | ₩33,741 | +2.07% | 46.2만 |
|---|
| 2026.06.26 | ₩32,642 | ₩33,419 | ₩32,628 | ₩33,393 | +2.30% | 126.2만 |
|---|
| 2026.06.25 | ₩32,481 | ₩32,722 | ₩30,697 | ₩32,548 | +0.21% | 48.7만 |
|---|
| 2026.06.24 | ₩32,561 | ₩32,709 | ₩32,320 | ₩32,373 | -0.58% | 45.4만 |
|---|
| 2026.06.23 | ₩31,944 | ₩32,534 | ₩31,408 | ₩32,293 | +1.09% | 30.4만 |
|---|
| 2026.06.22 | ₩31,046 | ₩31,877 | ₩30,965 | ₩31,877 | +2.68% | 56.8만 |
|---|
| 2026.06.18 | ₩30,912 | ₩31,314 | ₩30,858 | ₩31,059 | +0.48% | 96.8만 |
|---|
| 2026.06.17 | ₩31,850 | ₩31,891 | ₩30,717 | ₩30,831 | -3.20% | 43.2만 |
|---|
| 2026.06.16 | ₩31,998 | ₩32,400 | ₩31,710 | ₩31,998 | 0.00% | 41.1만 |
|---|
| 2026.06.15 | ₩32,052 | ₩32,347 | ₩31,757 | ₩31,904 | -0.46% | 36.8만 |
|---|
| 2026.06.12 | ₩32,078 | ₩32,420 | ₩31,917 | ₩32,239 | +0.50% | 38.2만 |
|---|
| 2026.06.11 | ₩32,266 | ₩32,387 | ₩32,025 | ₩32,078 | -0.58% | 41만 |
|---|
| 2026.06.10 | ₩32,843 | ₩32,856 | ₩32,011 | ₩32,025 | -2.49% | 43.6만 |
|---|
| 2026.06.09 | ₩32,199 | ₩32,829 | ₩32,166 | ₩32,601 | +1.25% | 42.5만 |
|---|
| 2026.06.08 | ₩32,226 | ₩32,414 | ₩32,065 | ₩32,065 | -0.50% | 28.6만 |
|---|
| 2026.06.05 | ₩31,850 | ₩32,306 | ₩31,763 | ₩32,052 | +0.63% | 30.2만 |
|---|
| 2026.06.04 | ₩31,904 | ₩32,078 | ₩31,475 | ₩31,810 | -0.29% | 31.3만 |
|---|
| 2026.06.03 | ₩31,689 | ₩32,025 | ₩31,529 | ₩31,529 | -0.51% | 36.1만 |
|---|
| 2026.06.02 | ₩31,596 | ₩32,025 | ₩31,555 | ₩31,944 | +1.10% | 28.3만 |
|---|
| 2026.06.01 | ₩31,917 | ₩32,011 | ₩31,421 | ₩31,569 | -1.09% | 36.2만 |
|---|
| 2026.05.29 | ₩32,347 | ₩32,481 | ₩32,065 | ₩32,159 | -0.58% | 34.8만 |
|---|
| 2026.05.28 | ₩32,414 | ₩32,682 | ₩32,253 | ₩32,548 | +0.41% | 34.8만 |
|---|
| 2026.05.27 | ₩32,454 | ₩32,715 | ₩32,320 | ₩32,333 | -0.37% | 36.5만 |
|---|
| 2026.05.26 | ₩31,837 | ₩32,440 | ₩31,716 | ₩32,280 | +1.39% | 49.6만 |
|---|
| 2026.05.22 | ₩31,931 | ₩32,078 | ₩31,783 | ₩31,850 | -0.25% | 27.2만 |
|---|
| 2026.05.21 | ₩31,783 | ₩32,186 | ₩31,421 | ₩32,025 | +0.76% | 37.7만 |
|---|
| 2026.05.20 | ₩31,824 | ₩31,917 | ₩31,569 | ₩31,837 | +0.04% | 36.9만 |
|---|
| 2026.05.19 | ₩31,649 | ₩31,904 | ₩31,381 | ₩31,636 | -0.04% | 33.5만 |
|---|
| 2026.05.18 | ₩30,979 | ₩31,783 | ₩30,979 | ₩31,743 | +2.47% | 36.6만 |
|---|
| 2026.05.15 | ₩30,831 | ₩30,898 | ₩30,322 | ₩30,871 | +0.13% | 40.9만 |
|---|
| 2026.05.14 | ₩31,113 | ₩31,207 | ₩30,831 | ₩30,871 | -0.78% | 29.9만 |
|---|
| 2026.05.13 | ₩30,643 | ₩30,898 | ₩30,536 | ₩30,845 | +0.66% | 27.1만 |
|---|
| 2026.05.12 | ₩30,724 | ₩30,898 | ₩30,322 | ₩30,818 | +0.31% | 56.5만 |
|---|
| 2026.05.11 | ₩31,448 | ₩31,636 | ₩30,415 | ₩30,643 | -2.56% | 51만 |
|---|
| 2026.05.08 | ₩31,260 | ₩31,917 | ₩31,240 | ₩31,314 | +0.17% | 53.1만 |
|---|
| 2026.05.07 | ₩30,617 | ₩31,247 | ₩30,542 | ₩31,247 | +2.06% | 47.1만 |
|---|
| 2026.05.06 | ₩31,381 | ₩31,609 | ₩31,166 | ₩31,234 | -0.47% | 43.4만 |
|---|
| 2026.05.05 | ₩30,871 | ₩31,327 | ₩30,684 | ₩31,180 | +1.00% | 44.8만 |
|---|
| 2026.05.04 | ₩31,515 | ₩31,703 | ₩30,811 | ₩30,831 | -2.17% | 47.1만 |
|---|
| 2026.05.01 | ₩31,394 | ₩31,669 | ₩31,180 | ₩31,596 | +0.64% | 22.8만 |
|---|
| 2026.04.30 | ₩31,113 | ₩31,542 | ₩31,006 | ₩31,394 | +0.91% | 29.2만 |
|---|
| 2026.04.29 | ₩31,408 | ₩31,549 | ₩30,898 | ₩31,073 | -1.07% | 36만 |
|---|
| 2026.04.28 | ₩31,462 | ₩31,850 | ₩30,965 | ₩31,837 | +1.19% | 30.7만 |
|---|
| 2026.04.27 | ₩32,145 | ₩32,508 | ₩31,314 | ₩31,314 | -2.59% | 43.1만 |
|---|
| 2026.04.24 | ₩30,965 | ₩31,649 | ₩30,965 | ₩31,542 | +1.86% | 43만 |
|---|
| 2026.04.23 | ₩31,126 | ₩31,428 | ₩30,912 | ₩31,073 | -0.17% | 20.5만 |
|---|
| 2026.04.22 | ₩31,448 | ₩31,488 | ₩30,824 | ₩30,938 | -1.62% | 23만 |
|---|
| 2026.04.21 | ₩31,435 | ₩31,515 | ₩31,140 | ₩31,341 | -0.30% | 21.8만 |
|---|
| 2026.04.20 | ₩31,394 | ₩31,609 | ₩31,334 | ₩31,394 | 0.00% | 28.6만 |
|---|
| 2026.04.17 | ₩31,059 | ₩31,562 | ₩31,019 | ₩31,529 | +1.51% | 28.2만 |
|---|
| 2026.04.16 | ₩31,073 | ₩31,354 | ₩30,898 | ₩30,938 | -0.43% | 23.3만 |
|---|
| 2026.04.15 | ₩30,965 | ₩31,184 | ₩30,925 | ₩31,166 | +0.65% | 31.5만 |
|---|
| 2026.04.14 | ₩30,979 | ₩31,207 | ₩30,843 | ₩31,140 | +0.52% | 35.1만 |
|---|
| 2026.04.13 | ₩30,845 | ₩31,126 | ₩30,523 | ₩31,126 | +0.91% | 39.7만 |
|---|
| 2026.04.10 | ₩30,576 | ₩31,086 | ₩30,523 | ₩30,912 | +1.10% | 34.8만 |
|---|
| 2026.04.09 | ₩29,812 | ₩30,791 | ₩29,778 | ₩30,496 | +2.29% | 56.4만 |
|---|
| 2026.04.08 | ₩29,584 | ₩29,852 | ₩29,430 | ₩29,705 | +0.41% | 54.5만 |
|---|
| 2026.04.07 | ₩29,048 | ₩29,557 | ₩28,960 | ₩29,436 | +1.34% | 33.9만 |
|---|
| 2026.04.06 | ₩28,940 | ₩29,101 | ₩28,774 | ₩28,927 | -0.05% | 22.5만 |
|---|
| 2026.04.02 | ₩28,297 | ₩29,202 | ₩28,136 | ₩29,074 | +2.75% | 40.8만 |
|---|
| 2026.04.01 | ₩28,632 | ₩28,652 | ₩28,297 | ₩28,364 | -0.94% | 37.5만 |
|---|
| 2026.03.31 | ₩29,410 | ₩29,504 | ₩28,551 | ₩28,739 | -2.28% | 55.1만 |
|---|
| 2026.03.30 | ₩29,034 | ₩29,329 | ₩28,779 | ₩29,048 | +0.05% | 26.2만 |
|---|
| 2026.03.27 | ₩29,262 | ₩29,530 | ₩28,659 | ₩28,712 | -1.88% | 30.5만 |
|---|
| 2026.03.26 | ₩29,128 | ₩29,463 | ₩29,101 | ₩29,343 | +0.74% | 24.2만 |
|---|
| 2026.03.25 | ₩29,101 | ₩29,329 | ₩28,947 | ₩29,128 | +0.09% | 37만 |
|---|
| 2026.03.24 | ₩29,276 | ₩29,577 | ₩29,101 | ₩29,115 | -0.55% | 32.7만 |
|---|
| 2026.03.23 | ₩29,718 | ₩29,879 | ₩29,369 | ₩29,504 | -0.72% | 46.2만 |
|---|
| 2026.03.20 | ₩29,785 | ₩29,785 | ₩29,061 | ₩29,249 | -1.80% | 86.1만 |
|---|
| 2026.03.19 | ₩29,597 | ₩29,946 | ₩29,410 | ₩29,745 | +0.50% | 43.5만 |
|---|
| 2026.03.18 | ₩29,705 | ₩29,946 | ₩29,383 | ₩29,651 | -0.18% | 41만 |
|---|
| 2026.03.17 | ₩30,000 | ₩30,107 | ₩29,758 | ₩29,852 | -0.49% | 36.6만 |
|---|
| 2026.03.16 | ₩29,772 | ₩30,080 | ₩29,504 | ₩29,785 | +0.05% | 27.9만 |
|---|
| 2026.03.13 | ₩29,919 | ₩30,067 | ₩29,376 | ₩29,490 | -1.43% | 24.6만 |
|---|
| 2026.03.12 | ₩29,262 | ₩29,772 | ₩29,034 | ₩29,678 | +1.42% | 32.1만 |
|---|
| 2026.03.11 | ₩29,624 | ₩29,705 | ₩29,356 | ₩29,530 | -0.32% | 35.9만 |
|---|
| 2026.03.10 | ₩30,268 | ₩30,268 | ₩29,745 | ₩29,866 | -1.33% | 72.7만 |
|---|
| 2026.03.09 | ₩29,946 | ₩30,402 | ₩29,141 | ₩30,255 | +1.03% | 67.2만 |
|---|
| 2026.03.06 | ₩30,308 | ₩30,476 | ₩29,812 | ₩30,214 | -0.31% | 44.5만 |
|---|
| 2026.03.05 | ₩30,134 | ₩30,697 | ₩29,933 | ₩30,643 | +1.69% | 54.4만 |
|---|
| 2026.03.04 | ₩31,274 | ₩31,287 | ₩30,681 | ₩31,059 | -0.69% | 84.3만 |
|---|
| 2026.03.03 | ₩31,260 | ₩31,475 | ₩30,684 | ₩31,260 | 0.00% | 61.1만 |
|---|
| 2026.03.02 | ₩31,180 | ₩31,757 | ₩30,938 | ₩31,622 | +1.42% | 58.6만 |
|---|
| 2026.02.27 | ₩31,515 | ₩31,841 | ₩31,187 | ₩31,220 | -0.94% | 40.4만 |
|---|
| 2026.02.26 | ₩31,515 | ₩31,785 | ₩31,180 | ₩31,596 | +0.26% | 70.5만 |
|---|
| 2026.02.25 | ₩31,341 | ₩31,515 | ₩31,066 | ₩31,368 | +0.09% | 57.3만 |
|---|
| 2026.02.24 | ₩31,676 | ₩31,837 | ₩31,046 | ₩31,381 | -0.93% | 83.5만 |
|---|
| 2026.02.23 | ₩31,917 | ₩33,448 | ₩31,502 | ₩31,502 | -1.30% | 84.7만 |
|---|
| 2026.02.20 | ₩31,931 | ₩32,440 | ₩31,515 | ₩32,360 | +1.34% | 79.6만 |
|---|
| 2026.02.19 | ₩31,649 | ₩31,944 | ₩31,582 | ₩31,864 | +0.68% | 35.5만 |
|---|
| 2026.02.18 | ₩32,078 | ₩32,347 | ₩31,555 | ₩31,622 | -1.42% | 51.7만 |
|---|
| 2026.02.17 | ₩32,320 | ₩32,387 | ₩31,716 | ₩32,226 | -0.29% | 24.6만 |
|---|
| 2026.02.13 | ₩32,132 | ₩32,360 | ₩31,838 | ₩32,132 | 0.00% | 43만 |
|---|
| 2026.02.12 | ₩32,682 | ₩32,796 | ₩31,502 | ₩31,904 | -2.38% | 34.1만 |
|---|
| 2026.02.11 | ₩32,575 | ₩32,789 | ₩32,186 | ₩32,400 | -0.54% | 40.5만 |
|---|
| 2026.02.10 | ₩32,333 | ₩32,655 | ₩31,998 | ₩32,575 | +0.75% | 32.5만 |
|---|
| 2026.02.09 | ₩32,226 | ₩32,414 | ₩31,555 | ₩32,333 | +0.33% | 25.6만 |
|---|
| 2026.02.06 | ₩32,481 | ₩32,722 | ₩32,125 | ₩32,400 | -0.25% | 35.7만 |
|---|
| 2026.02.05 | ₩31,783 | ₩32,521 | ₩31,622 | ₩32,481 | +2.19% | 40.1만 |
|---|
| 2026.02.04 | ₩31,676 | ₩32,025 | ₩31,435 | ₩31,877 | +0.64% | 27.8만 |
|---|
| 2026.02.03 | ₩30,845 | ₩31,475 | ₩30,845 | ₩31,287 | +1.43% | 40.4만 |
|---|
| 2026.02.02 | ₩31,180 | ₩31,415 | ₩30,885 | ₩30,898 | -0.90% | 38.6만 |
|---|
| 2026.01.30 | ₩30,979 | ₩31,435 | ₩30,684 | ₩31,368 | +1.26% | 57만 |
|---|
| 2026.01.29 | ₩30,509 | ₩31,099 | ₩30,308 | ₩31,019 | +1.67% | 49.2만 |
|---|
| 2026.01.28 | ₩31,126 | ₩31,448 | ₩30,114 | ₩30,228 | -2.89% | 54.7만 |
|---|
| 2026.01.27 | ₩31,153 | ₩31,341 | ₩30,991 | ₩31,113 | -0.13% | 36.4만 |
|---|
| 2026.01.26 | ₩31,649 | ₩31,663 | ₩30,858 | ₩31,032 | -1.95% | 35만 |
|---|
| 2026.01.23 | ₩31,260 | ₩31,817 | ₩31,166 | ₩31,649 | +1.24% | 44.3만 |
|---|
| 2026.01.22 | ₩31,475 | ₩31,830 | ₩31,260 | ₩31,314 | -0.51% | 38.1만 |
|---|
| 2026.01.21 | ₩30,845 | ₩31,448 | ₩30,731 | ₩31,354 | +1.65% | 60.2만 |
|---|
| 2026.01.20 | ₩30,670 | ₩30,992 | ₩30,141 | ₩30,724 | +0.17% | 41.3만 |
|---|
| 2026.01.16 | ₩30,496 | ₩31,052 | ₩30,496 | ₩30,979 | +1.58% | 39.3만 |
|---|
| 2026.01.15 | ₩30,684 | ₩30,757 | ₩30,295 | ₩30,670 | -0.04% | 32.9만 |
|---|
| 2026.01.14 | ₩30,094 | ₩30,543 | ₩29,899 | ₩30,509 | +1.38% | 36만 |
|---|
| 2026.01.13 | ₩30,040 | ₩30,516 | ₩29,966 | ₩30,027 | -0.04% | 59.1만 |
|---|
| 2026.01.12 | ₩29,906 | ₩30,174 | ₩29,707 | ₩29,986 | +0.27% | 41.2만 |
|---|
| 2026.01.09 | ₩30,241 | ₩30,684 | ₩29,872 | ₩29,986 | -0.84% | 38.6만 |
|---|
| 2026.01.08 | ₩28,860 | ₩30,429 | ₩28,860 | ₩30,335 | +5.11% | 58만 |
|---|
| 2026.01.07 | ₩29,168 | ₩29,316 | ₩28,907 | ₩29,074 | -0.32% | 44.3만 |
|---|
| 2026.01.06 | ₩28,672 | ₩29,155 | ₩28,565 | ₩29,034 | +1.26% | 51.5만 |
|---|
| 2026.01.05 | ₩28,471 | ₩28,920 | ₩28,216 | ₩28,739 | +0.94% | 50만 |
|---|
| 2026.01.02 | ₩28,444 | ₩28,887 | ₩28,095 | ₩28,578 | +0.47% | 52만 |
|---|
| 2025.12.31 | ₩28,632 | ₩28,652 | ₩28,364 | ₩28,417 | -0.75% | 41.7만 |
|---|
| 2025.12.30 | ₩28,538 | ₩28,706 | ₩28,498 | ₩28,632 | +0.33% | 47.5만 |
|---|
| 2025.12.29 | ₩28,632 | ₩28,699 | ₩28,384 | ₩28,511 | -0.42% | 53.5만 |
|---|
| 2025.12.26 | ₩28,538 | ₩28,659 | ₩28,404 | ₩28,578 | +0.14% | 51만 |
|---|
| 2025.12.24 | ₩28,364 | ₩28,672 | ₩28,310 | ₩28,565 | +0.71% | 29.6만 |
|---|
| 2025.12.23 | ₩28,377 | ₩28,565 | ₩28,136 | ₩28,176 | -0.71% | 40.1만 |
|---|
| 2025.12.22 | ₩28,820 | ₩29,021 | ₩28,310 | ₩28,444 | -1.30% | 63.2만 |
|---|
| 2025.12.19 | ₩29,383 | ₩29,463 | ₩28,498 | ₩28,779 | -2.05% | 203.4만 |
|---|
| 2025.12.18 | ₩29,825 | ₩29,973 | ₩29,530 | ₩29,571 | -0.85% | 40.9만 |
|---|
| 2025.12.17 | ₩29,852 | ₩30,288 | ₩29,651 | ₩29,705 | -0.49% | 50.7만 |
|---|
| 2025.12.16 | ₩30,174 | ₩30,241 | ₩29,584 | ₩29,852 | -1.07% | 45.1만 |
|---|
| 2025.12.15 | ₩29,624 | ₩30,167 | ₩29,530 | ₩30,067 | +1.49% | 54.5만 |
|---|
| 2025.12.12 | ₩29,490 | ₩29,611 | ₩29,242 | ₩29,383 | -0.36% | 28.9만 |
|---|
| 2025.12.11 | ₩29,597 | ₩29,799 | ₩29,289 | ₩29,383 | -0.72% | 35.5만 |
|---|
| 2025.12.10 | ₩29,128 | ₩29,799 | ₩29,128 | ₩29,490 | +1.24% | 55.9만 |
|---|
| 2025.12.09 | ₩29,168 | ₩29,524 | ₩29,034 | ₩29,128 | -0.14% | 34.2만 |
|---|
| 2025.12.08 | ₩28,846 | ₩29,115 | ₩28,578 | ₩29,034 | +0.65% | 68.9만 |
|---|
| 2025.12.05 | ₩29,168 | ₩29,329 | ₩28,699 | ₩28,753 | -1.43% | 38.8만 |
|---|
| 2025.12.04 | ₩28,981 | ₩29,396 | ₩28,913 | ₩29,316 | +1.16% | 59.8만 |
|---|
| 2025.12.03 | ₩29,316 | ₩29,544 | ₩29,007 | ₩29,222 | -0.32% | 57.1만 |
|---|
| 2025.12.02 | ₩29,276 | ₩29,369 | ₩28,934 | ₩29,249 | -0.09% | 47.3만 |
|---|
| 2025.12.01 | ₩28,994 | ₩29,477 | ₩28,994 | ₩29,128 | +0.46% | 58.9만 |
|---|
| 2025.11.28 | ₩29,235 | ₩29,517 | ₩29,128 | ₩29,235 | 0.00% | 17.4만 |
|---|
| 2025.11.26 | ₩29,128 | ₩29,732 | ₩29,010 | ₩29,343 | +0.74% | 79만 |
|---|
| 2025.11.25 | ₩29,209 | ₩29,745 | ₩29,115 | ₩29,209 | 0.00% | 91.6만 |
|---|
| 2025.11.24 | ₩28,498 | ₩29,343 | ₩28,243 | ₩29,141 | +2.26% | 67.6만 |
|---|
| 2025.11.21 | ₩27,599 | ₩28,746 | ₩27,586 | ₩28,551 | +3.45% | 48.7만 |
|---|
| 2025.11.20 | ₩27,921 | ₩28,310 | ₩27,572 | ₩27,572 | -1.25% | 50.8만 |
|---|
| 2025.11.19 | ₩28,176 | ₩28,323 | ₩27,814 | ₩27,814 | -1.29% | 48만 |
|---|
| 2025.11.18 | ₩28,162 | ₩28,323 | ₩27,955 | ₩28,176 | +0.05% | 47.6만 |
|---|
| 2025.11.17 | ₩28,981 | ₩29,021 | ₩28,122 | ₩28,149 | -2.87% | 50.4만 |
|---|
| 2025.11.14 | ₩28,618 | ₩29,021 | ₩28,270 | ₩28,954 | +1.17% | 35.4만 |
|---|
| 2025.11.13 | ₩28,659 | ₩28,981 | ₩28,411 | ₩28,645 | -0.05% | 59만 |
|---|
| 2025.11.12 | ₩29,048 | ₩29,235 | ₩28,645 | ₩28,672 | -1.29% | 72.8만 |
|---|
| 2025.11.11 | ₩29,168 | ₩29,599 | ₩28,954 | ₩29,182 | +0.05% | 40.8만 |
|---|
| 2025.11.10 | ₩28,632 | ₩29,235 | ₩28,458 | ₩28,940 | +1.08% | 75.5만 |
|---|
| 2025.11.07 | ₩27,774 | ₩28,672 | ₩27,774 | ₩28,659 | +3.19% | 48.3만 |
|---|
| 2025.11.06 | ₩28,806 | ₩28,860 | ₩28,458 | ₩28,753 | -0.19% | 49.3만 |
|---|
| 2025.11.05 | ₩28,699 | ₩28,974 | ₩28,390 | ₩28,833 | +0.47% | 51.4만 |
|---|
| 2025.11.04 | ₩28,659 | ₩28,913 | ₩28,605 | ₩28,699 | +0.14% | 40만 |
|---|
| 2025.11.03 | ₩28,685 | ₩28,940 | ₩28,297 | ₩28,766 | +0.28% | 85.2만 |
|---|
| 2025.10.31 | ₩28,753 | ₩29,235 | ₩28,525 | ₩28,994 | +0.84% | 53.6만 |
|---|
| 2025.10.30 | ₩28,712 | ₩29,007 | ₩28,525 | ₩28,846 | +0.47% | 52.7만 |
|---|
| 2025.10.29 | ₩29,222 | ₩29,436 | ₩28,592 | ₩28,900 | -1.10% | 59.1만 |
|---|
| 2025.10.28 | ₩28,900 | ₩29,293 | ₩28,618 | ₩29,222 | +1.11% | 65.2만 |
|---|
| 2025.10.27 | ₩29,758 | ₩30,120 | ₩28,451 | ₩28,954 | -2.70% | 120.6만 |
|---|
| 2025.10.24 | ₩30,000 | ₩30,255 | ₩29,778 | ₩30,161 | +0.54% | 37.6만 |
|---|
| 2025.10.23 | ₩29,852 | ₩30,047 | ₩29,591 | ₩30,027 | +0.58% | 29.2만 |
|---|
| 2025.10.22 | ₩29,624 | ₩29,973 | ₩29,564 | ₩29,866 | +0.81% | 33.2만 |
|---|
| 2025.10.21 | ₩29,758 | ₩29,892 | ₩29,584 | ₩29,611 | -0.50% | 39.5만 |
|---|
| 2025.10.20 | ₩29,597 | ₩29,839 | ₩29,316 | ₩29,745 | +0.50% | 30.1만 |
|---|
| 2025.10.17 | ₩29,571 | ₩29,859 | ₩29,262 | ₩29,477 | -0.32% | 39.1만 |
|---|
| 2025.10.16 | ₩30,281 | ₩30,335 | ₩29,195 | ₩29,517 | -2.52% | 67.3만 |
|---|
| 2025.10.15 | ₩29,678 | ₩30,442 | ₩29,504 | ₩30,241 | +1.90% | 52.9만 |
|---|
| 2025.10.14 | ₩28,404 | ₩28,967 | ₩28,377 | ₩28,940 | +1.89% | 46.5만 |
|---|
| 2025.10.13 | ₩28,162 | ₩28,592 | ₩27,794 | ₩28,551 | +1.38% | 77.4만 |
|---|
| 2025.10.10 | ₩29,007 | ₩29,155 | ₩28,545 | ₩28,605 | -1.39% | 49.8만 |
|---|