시장 데이터를 불러오는 중
전체 종목
Equity LifeStyle Properties Inc 과거 주가
Equity Lifestyle Properties, Inc. Common Stock · ELS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equity Lifestyle Properties, Inc. Common Stock · ELS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,235 | ₩79,343 | ₩77,660 | ₩78,782 | +0.70% | 236.9만 |
| 2026.10.08 | ₩77,527 | ₩78,248 | ₩76,779 | ₩78,101 | +0.74% | 254.9만 |
| 2026.10.07 | ₩78,608 | ₩78,942 | ₩77,380 | ₩77,407 | -1.53% | 138.4만 |
| 2026.10.06 | ₩77,994 | ₩79,142 | ₩77,914 | ₩78,421 | +0.55% | 199.9만 |
| 2026.10.05 | ₩77,727 | ₩78,448 | ₩77,086 | ₩78,088 | +0.46% | 208.7만 |
| 2026.10.02 | ₩77,313 | ₩78,008 | ₩76,913 | ₩77,767 | +0.59% | 225.3만 |
| 2026.10.01 | ₩77,687 | ₩78,341 | ₩76,713 | ₩76,926 | -0.98% | 133.1만 |
| 2026.09.30 | ₩78,568 | ₩78,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,874 |
| -0.88% |
| 153.8만 |
| 2026.09.29 | ₩78,395 | ₩79,663 | ₩77,941 | ₩78,381 | -0.02% | 178.1만 |
|---|
| 2026.09.28 | ₩79,222 | ₩79,783 | ₩78,635 | ₩78,875 | -0.44% | 201.5만 |
|---|
| 2026.09.25 | ₩78,835 | ₩79,303 | ₩78,368 | ₩79,076 | +0.30% | 191.7만 |
|---|
| 2026.09.24 | ₩79,917 | ₩80,144 | ₩79,142 | ₩79,503 | -0.52% | 206.8만 |
|---|
| 2026.09.23 | ₩80,411 | ₩80,624 | ₩79,489 | ₩79,676 | -0.91% | 158.5만 |
|---|
| 2026.09.22 | ₩80,825 | ₩81,078 | ₩80,411 | ₩80,451 | -0.46% | 176.7만 |
|---|
| 2026.09.21 | ₩80,291 | ₩81,078 | ₩80,144 | ₩80,691 | +0.50% | 142.1만 |
|---|
| 2026.09.18 | ₩81,385 | ₩81,772 | ₩80,571 | ₩80,638 | -0.92% | 383만 |
|---|
| 2026.09.17 | ₩81,839 | ₩82,280 | ₩81,278 | ₩81,572 | -0.33% | 152.2만 |
|---|
| 2026.09.16 | ₩81,612 | ₩82,226 | ₩80,651 | ₩81,278 | -0.41% | 151.5만 |
|---|
| 2026.09.15 | ₩82,253 | ₩82,253 | ₩81,265 | ₩81,826 | -0.52% | 181.8만 |
|---|
| 2026.09.14 | ₩80,771 | ₩82,760 | ₩80,571 | ₩82,213 | +1.79% | 158만 |
|---|
| 2026.09.11 | ₩80,664 | ₩81,038 | ₩79,756 | ₩80,210 | -0.56% | 123.1만 |
|---|
| 2026.09.10 | ₩82,013 | ₩82,013 | ₩80,250 | ₩80,504 | -1.84% | 191.9만 |
|---|
| 2026.09.09 | ₩82,520 | ₩82,533 | ₩81,225 | ₩81,532 | -1.20% | 117.4만 |
|---|
| 2026.09.08 | ₩83,174 | ₩83,508 | ₩82,533 | ₩82,547 | -0.75% | 131.9만 |
|---|
| 2026.09.04 | ₩83,428 | ₩84,055 | ₩83,241 | ₩83,334 | -0.11% | 85.3만 |
|---|
| 2026.09.03 | ₩84,629 | ₩85,057 | ₩83,361 | ₩83,588 | -1.23% | 108.6만 |
|---|
| 2026.09.02 | ₩84,616 | ₩84,843 | ₩83,642 | ₩84,269 | -0.41% | 113만 |
|---|
| 2026.09.01 | ₩84,883 | ₩85,444 | ₩83,989 | ₩84,322 | -0.66% | 157.6만 |
|---|
| 2026.08.31 | ₩84,696 | ₩85,003 | ₩84,376 | ₩84,710 | +0.02% | 123.6만 |
|---|
| 2026.08.28 | ₩85,217 | ₩85,791 | ₩84,856 | ₩85,097 | -0.14% | 197.7만 |
|---|
| 2026.08.27 | ₩85,711 | ₩86,071 | ₩85,070 | ₩85,324 | -0.45% | 94.4만 |
|---|
| 2026.08.26 | ₩87,099 | ₩87,340 | ₩86,232 | ₩86,312 | -0.90% | 124.4만 |
|---|
| 2026.08.25 | ₩87,580 | ₩87,727 | ₩86,766 | ₩87,246 | -0.38% | 183.8만 |
|---|
| 2026.08.24 | ₩87,633 | ₩88,341 | ₩87,099 | ₩87,767 | +0.15% | 131.7만 |
|---|
| 2026.08.21 | ₩88,034 | ₩88,034 | ₩86,699 | ₩87,393 | -0.73% | 113.8만 |
|---|
| 2026.08.20 | ₩87,273 | ₩88,434 | ₩87,273 | ₩87,366 | +0.11% | 88.5만 |
|---|
| 2026.08.19 | ₩86,378 | ₩87,794 | ₩86,205 | ₩87,753 | +1.59% | 104.6만 |
|---|
| 2026.08.18 | ₩87,486 | ₩87,486 | ₩86,071 | ₩86,098 | -1.59% | 108.2만 |
|---|
| 2026.08.17 | ₩87,286 | ₩87,500 | ₩86,539 | ₩86,632 | -0.75% | 120.7만 |
|---|
| 2026.08.14 | ₩86,979 | ₩87,740 | ₩86,592 | ₩87,593 | +0.71% | 144.3만 |
|---|
| 2026.08.13 | ₩85,764 | ₩86,832 | ₩85,577 | ₩86,792 | +1.20% | 143.4만 |
|---|
| 2026.08.12 | ₩85,444 | ₩85,671 | ₩84,750 | ₩85,404 | -0.05% | 143.9만 |
|---|
| 2026.08.11 | ₩85,844 | ₩86,499 | ₩85,417 | ₩85,511 | -0.39% | 101만 |
|---|
| 2026.08.10 | ₩86,458 | ₩86,632 | ₩85,537 | ₩86,218 | -0.28% | 76.3만 |
|---|
| 2026.08.07 | ₩87,820 | ₩87,820 | ₩85,684 | ₩87,006 | -0.93% | 92.6만 |
|---|
| 2026.08.06 | ₩87,914 | ₩87,914 | ₩85,965 | ₩86,325 | -1.81% | 70.4만 |
|---|
| 2026.08.05 | ₩87,300 | ₩87,326 | ₩86,005 | ₩86,779 | -0.60% | 120.5만 |
|---|
| 2026.08.04 | ₩86,779 | ₩87,406 | ₩86,018 | ₩86,659 | -0.14% | 170.7만 |
|---|
| 2026.08.03 | ₩86,846 | ₩88,448 | ₩86,525 | ₩87,673 | +0.95% | 198.1만 |
|---|
| 2026.07.31 | ₩87,246 | ₩87,673 | ₩85,978 | ₩86,872 | -0.43% | 176.2만 |
|---|
| 2026.07.30 | ₩89,916 | ₩89,943 | ₩86,565 | ₩87,486 | -2.70% | 176.7만 |
|---|
| 2026.07.29 | ₩88,514 | ₩90,490 | ₩87,673 | ₩90,317 | +2.04% | 218.9만 |
|---|
| 2026.07.28 | ₩87,794 | ₩89,262 | ₩87,486 | ₩88,141 | +0.40% | 234만 |
|---|
| 2026.07.27 | ₩88,114 | ₩88,354 | ₩86,672 | ₩86,846 | -1.44% | 161.7만 |
|---|
| 2026.07.24 | ₩87,233 | ₩89,449 | ₩87,233 | ₩88,181 | +1.09% | 243.9만 |
|---|
| 2026.07.23 | ₩87,486 | ₩88,955 | ₩86,392 | ₩88,154 | +0.76% | 305.2만 |
|---|
| 2026.07.22 | ₩87,086 | ₩87,780 | ₩86,392 | ₩87,420 | +0.38% | 212.3만 |
|---|
| 2026.07.21 | ₩87,233 | ₩87,393 | ₩86,138 | ₩86,645 | -0.67% | 143만 |
|---|
| 2026.07.20 | ₩87,647 | ₩88,221 | ₩86,619 | ₩87,126 | -0.59% | 106만 |
|---|
| 2026.07.17 | ₩88,755 | ₩89,422 | ₩87,553 | ₩87,780 | -1.10% | 133.8만 |
|---|
| 2026.07.16 | ₩85,551 | ₩88,274 | ₩85,551 | ₩88,047 | +2.92% | 189.6만 |
|---|
| 2026.07.15 | ₩85,831 | ₩86,565 | ₩84,629 | ₩85,150 | -0.79% | 240.1만 |
|---|
| 2026.07.14 | ₩86,245 | ₩86,605 | ₩85,457 | ₩85,551 | -0.80% | 188.8만 |
|---|
| 2026.07.13 | ₩84,002 | ₩86,806 | ₩84,002 | ₩86,752 | +3.27% | 156.4만 |
|---|
| 2026.07.10 | ₩85,083 | ₩85,217 | ₩84,216 | ₩84,736 | -0.41% | 120.1만 |
|---|
| 2026.07.09 | ₩85,244 | ₩85,444 | ₩84,389 | ₩84,576 | -0.78% | 98.4만 |
|---|
| 2026.07.08 | ₩86,806 | ₩86,952 | ₩85,150 | ₩85,190 | -1.86% | 91.3만 |
|---|
| 2026.07.07 | ₩87,794 | ₩88,635 | ₩87,046 | ₩87,286 | -0.58% | 128.6만 |
|---|
| 2026.07.06 | ₩88,461 | ₩88,461 | ₩86,499 | ₩86,752 | -1.93% | 116.7만 |
|---|
| 2026.07.02 | ₩87,393 | ₩88,661 | ₩87,340 | ₩88,448 | +1.21% | 138.5만 |
|---|
| 2026.07.01 | ₩86,285 | ₩87,540 | ₩85,497 | ₩86,792 | +0.59% | 131.2만 |
|---|
| 2026.06.30 | ₩85,657 | ₩86,993 | ₩85,270 | ₩86,045 | +0.45% | 167.2만 |
|---|
| 2026.06.29 | ₩85,337 | ₩86,378 | ₩84,776 | ₩86,365 | +1.20% | 120.1만 |
|---|
| 2026.06.26 | ₩84,015 | ₩86,058 | ₩82,947 | ₩85,751 | +2.07% | 231.2만 |
|---|
| 2026.06.25 | ₩84,336 | ₩84,830 | ₩83,067 | ₩84,015 | -0.38% | 157.4만 |
|---|
| 2026.06.24 | ₩84,149 | ₩85,204 | ₩83,468 | ₩84,509 | +0.43% | 195.9만 |
|---|
| 2026.06.23 | ₩83,561 | ₩83,842 | ₩83,121 | ₩83,575 | +0.02% | 146.8만 |
|---|
| 2026.06.22 | ₩82,707 | ₩84,095 | ₩81,999 | ₩82,787 | +0.10% | 138.4만 |
|---|
| 2026.06.18 | ₩84,416 | ₩84,816 | ₩82,587 | ₩83,027 | -1.64% | 243.4만 |
|---|
| 2026.06.17 | ₩85,404 | ₩86,138 | ₩83,815 | ₩83,868 | -1.80% | 180.7만 |
|---|
| 2026.06.16 | ₩86,365 | ₩86,512 | ₩85,043 | ₩85,858 | -0.59% | 114.4만 |
|---|
| 2026.06.15 | ₩86,312 | ₩86,752 | ₩85,257 | ₩85,738 | -0.67% | 118.7만 |
|---|
| 2026.06.12 | ₩85,791 | ₩86,779 | ₩85,751 | ₩86,552 | +0.89% | 166.1만 |
|---|
| 2026.06.11 | ₩86,138 | ₩87,073 | ₩85,284 | ₩85,364 | -0.90% | 125.4만 |
|---|
| 2026.06.10 | ₩85,217 | ₩86,619 | ₩84,856 | ₩85,871 | +0.77% | 159.7만 |
|---|
| 2026.06.09 | ₩82,347 | ₩84,990 | ₩82,306 | ₩84,589 | +2.72% | 204.1만 |
|---|
| 2026.06.08 | ₩83,415 | ₩83,775 | ₩82,079 | ₩82,093 | -1.58% | 155.6만 |
|---|
| 2026.06.05 | ₩82,280 | ₩84,069 | ₩82,280 | ₩83,348 | +1.30% | 138.1만 |
|---|
| 2026.06.04 | ₩82,186 | ₩83,334 | ₩81,572 | ₩82,533 | +0.42% | 148.3만 |
|---|
| 2026.06.03 | ₩81,706 | ₩83,081 | ₩81,706 | ₩82,079 | +0.46% | 142.7만 |
|---|
| 2026.06.02 | ₩80,998 | ₩82,373 | ₩80,918 | ₩82,039 | +1.29% | 111.1만 |
|---|
| 2026.06.01 | ₩81,786 | ₩82,347 | ₩81,132 | ₩81,132 | -0.80% | 171.3만 |
|---|
| 2026.05.29 | ₩82,747 | ₩83,041 | ₩81,519 | ₩82,467 | -0.34% | 255.1만 |
|---|
| 2026.05.28 | ₩82,760 | ₩83,668 | ₩82,360 | ₩83,094 | +0.40% | 178.3만 |
|---|
| 2026.05.27 | ₩83,228 | ₩84,376 | ₩83,214 | ₩83,254 | +0.03% | 195.9만 |
|---|
| 2026.05.26 | ₩84,469 | ₩85,030 | ₩82,881 | ₩83,388 | -1.28% | 202.8만 |
|---|
| 2026.05.22 | ₩84,095 | ₩85,097 | ₩83,548 | ₩84,843 | +0.89% | 115만 |
|---|
| 2026.05.21 | ₩83,775 | ₩84,429 | ₩83,121 | ₩84,189 | +0.49% | 112만 |
|---|
| 2026.05.20 | ₩83,922 | ₩84,282 | ₩83,695 | ₩84,122 | +0.24% | 101.2만 |
|---|
| 2026.05.19 | ₩83,348 | ₩84,349 | ₩82,961 | ₩83,962 | +0.74% | 176만 |
|---|
| 2026.05.18 | ₩82,106 | ₩83,361 | ₩82,106 | ₩82,934 | +1.01% | 100.6만 |
|---|
| 2026.05.15 | ₩83,174 | ₩83,241 | ₩81,559 | ₩81,586 | -1.91% | 161.2만 |
|---|
| 2026.05.14 | ₩84,256 | ₩84,710 | ₩82,627 | ₩82,720 | -1.82% | 180.6만 |
|---|
| 2026.05.13 | ₩84,349 | ₩84,883 | ₩83,935 | ₩84,202 | -0.17% | 123.5만 |
|---|
| 2026.05.12 | ₩85,270 | ₩85,644 | ₩84,202 | ₩84,696 | -0.67% | 166.1만 |
|---|
| 2026.05.11 | ₩83,722 | ₩84,923 | ₩83,722 | ₩84,629 | +1.08% | 147.4만 |
|---|
| 2026.05.08 | ₩84,549 | ₩85,177 | ₩84,055 | ₩84,429 | -0.14% | 130만 |
|---|
| 2026.05.07 | ₩84,616 | ₩84,963 | ₩83,374 | ₩84,496 | -0.14% | 134.1만 |
|---|
| 2026.05.06 | ₩83,601 | ₩85,030 | ₩83,521 | ₩84,536 | +1.12% | 109.2만 |
|---|
| 2026.05.05 | ₩83,481 | ₩84,095 | ₩83,201 | ₩83,441 | -0.05% | 93.6만 |
|---|
| 2026.05.04 | ₩83,455 | ₩84,082 | ₩83,001 | ₩83,615 | +0.19% | 90.9만 |
|---|
| 2026.05.01 | ₩84,723 | ₩84,990 | ₩83,468 | ₩83,868 | -1.01% | 115.6만 |
|---|
| 2026.04.30 | ₩83,067 | ₩84,723 | ₩83,054 | ₩84,496 | +1.72% | 181.3만 |
|---|
| 2026.04.29 | ₩83,308 | ₩84,015 | ₩82,694 | ₩83,067 | -0.29% | 193.4만 |
|---|
| 2026.04.28 | ₩84,376 | ₩84,483 | ₩82,894 | ₩83,575 | -0.95% | 166.3만 |
|---|
| 2026.04.27 | ₩84,536 | ₩84,830 | ₩83,548 | ₩83,802 | -0.87% | 116.7만 |
|---|
| 2026.04.24 | ₩84,616 | ₩85,190 | ₩84,202 | ₩84,496 | -0.14% | 129.6만 |
|---|
| 2026.04.23 | ₩84,376 | ₩84,937 | ₩83,495 | ₩84,750 | +0.44% | 195.7만 |
|---|
| 2026.04.22 | ₩86,445 | ₩87,086 | ₩83,107 | ₩83,868 | -2.98% | 260.1만 |
|---|
| 2026.04.21 | ₩87,914 | ₩88,448 | ₩86,272 | ₩86,792 | -1.28% | 176.1만 |
|---|
| 2026.04.20 | ₩87,233 | ₩88,314 | ₩86,926 | ₩88,127 | +1.03% | 104.1만 |
|---|
| 2026.04.17 | ₩85,644 | ₩87,433 | ₩85,644 | ₩87,313 | +1.95% | 106.8만 |
|---|
| 2026.04.16 | ₩85,858 | ₩86,672 | ₩85,377 | ₩85,804 | -0.06% | 138.1만 |
|---|
| 2026.04.15 | ₩86,619 | ₩86,699 | ₩85,310 | ₩85,951 | -0.77% | 154.7만 |
|---|
| 2026.04.14 | ₩85,604 | ₩86,418 | ₩85,364 | ₩86,245 | +0.75% | 91.6만 |
|---|
| 2026.04.13 | ₩85,457 | ₩85,965 | ₩84,816 | ₩85,844 | +0.45% | 102.2만 |
|---|
| 2026.04.10 | ₩85,497 | ₩86,058 | ₩85,230 | ₩85,524 | +0.03% | 108만 |
|---|
| 2026.04.09 | ₩84,977 | ₩86,378 | ₩84,883 | ₩85,537 | +0.66% | 103.2만 |
|---|
| 2026.04.08 | ₩84,790 | ₩85,350 | ₩84,389 | ₩85,150 | +0.43% | 165.4만 |
|---|
| 2026.04.07 | ₩84,790 | ₩85,671 | ₩84,750 | ₩84,750 | -0.05% | 112.9만 |
|---|
| 2026.04.06 | ₩85,017 | ₩85,417 | ₩84,736 | ₩84,870 | -0.17% | 73.4만 |
|---|
| 2026.04.02 | ₩84,856 | ₩85,604 | ₩84,389 | ₩85,430 | +0.68% | 83.4만 |
|---|
| 2026.04.01 | ₩83,174 | ₩84,643 | ₩83,067 | ₩84,456 | +1.54% | 120.3만 |
|---|
| 2026.03.31 | ₩84,509 | ₩84,509 | ₩82,987 | ₩83,334 | -1.39% | 153.6만 |
|---|
| 2026.03.30 | ₩83,361 | ₩84,643 | ₩82,961 | ₩83,468 | +0.13% | 137.9만 |
|---|
| 2026.03.27 | ₩83,361 | ₩83,615 | ₩82,600 | ₩82,921 | -0.53% | 96.3만 |
|---|
| 2026.03.26 | ₩84,082 | ₩84,670 | ₩83,655 | ₩83,842 | -0.29% | 101.8만 |
|---|
| 2026.03.25 | ₩85,043 | ₩85,043 | ₩83,735 | ₩84,202 | -0.99% | 93.6만 |
|---|
| 2026.03.24 | ₩85,337 | ₩85,951 | ₩84,082 | ₩84,576 | -0.89% | 108.4만 |
|---|
| 2026.03.23 | ₩86,445 | ₩86,699 | ₩84,189 | ₩84,296 | -2.49% | 171.7만 |
|---|
| 2026.03.20 | ₩87,273 | ₩87,273 | ₩85,177 | ₩85,738 | -1.76% | 242.8만 |
|---|
| 2026.03.19 | ₩88,581 | ₩89,062 | ₩87,046 | ₩87,073 | -1.70% | 174.5만 |
|---|
| 2026.03.18 | ₩90,824 | ₩90,824 | ₩88,514 | ₩88,595 | -2.45% | 149.4만 |
|---|
| 2026.03.17 | ₩90,450 | ₩90,824 | ₩90,010 | ₩90,530 | +0.09% | 138만 |
|---|
| 2026.03.16 | ₩91,051 | ₩91,412 | ₩89,983 | ₩90,050 | -1.10% | 150만 |
|---|
| 2026.03.13 | ₩91,412 | ₩92,119 | ₩90,237 | ₩90,637 | -0.85% | 176만 |
|---|
| 2026.03.12 | ₩89,302 | ₩90,771 | ₩88,781 | ₩90,664 | +1.52% | 211.9만 |
|---|
| 2026.03.11 | ₩90,050 | ₩90,263 | ₩89,222 | ₩89,462 | -0.65% | 141.9만 |
|---|
| 2026.03.10 | ₩89,716 | ₩91,091 | ₩89,422 | ₩90,424 | +0.79% | 129.8만 |
|---|
| 2026.03.09 | ₩89,836 | ₩90,597 | ₩89,048 | ₩90,157 | +0.36% | 250.6만 |
|---|
| 2026.03.06 | ₩90,117 | ₩90,290 | ₩89,048 | ₩89,890 | -0.25% | 114.9만 |
|---|
| 2026.03.05 | ₩89,863 | ₩90,717 | ₩89,542 | ₩90,477 | +0.68% | 165.9만 |
|---|
| 2026.03.04 | ₩90,717 | ₩91,145 | ₩89,983 | ₩90,651 | -0.07% | 147.9만 |
|---|
| 2026.03.03 | ₩90,464 | ₩91,665 | ₩90,130 | ₩91,131 | +0.74% | 183.1만 |
|---|
| 2026.03.02 | ₩89,663 | ₩91,639 | ₩89,382 | ₩91,278 | +1.80% | 209.4만 |
|---|
| 2026.02.27 | ₩89,863 | ₩90,811 | ₩88,848 | ₩89,663 | -0.22% | 1564.2만 |
|---|
| 2026.02.26 | ₩90,851 | ₩91,225 | ₩89,743 | ₩90,530 | -0.35% | 295.5만 |
|---|
| 2026.02.25 | ₩90,731 | ₩91,225 | ₩89,956 | ₩90,530 | -0.22% | 139.4만 |
|---|
| 2026.02.24 | ₩90,704 | ₩91,318 | ₩89,596 | ₩91,211 | +0.56% | 154.6만 |
|---|
| 2026.02.23 | ₩90,424 | ₩91,452 | ₩90,357 | ₩90,731 | +0.34% | 163.1만 |
|---|
| 2026.02.20 | ₩90,130 | ₩90,237 | ₩88,888 | ₩90,183 | +0.06% | 151.3만 |
|---|
| 2026.02.19 | ₩89,609 | ₩90,651 | ₩89,369 | ₩89,649 | +0.04% | 109.1만 |
|---|
| 2026.02.18 | ₩90,637 | ₩90,637 | ₩89,129 | ₩89,596 | -1.15% | 119.9만 |
|---|
| 2026.02.17 | ₩91,051 | ₩91,505 | ₩89,930 | ₩90,637 | -0.45% | 175.7만 |
|---|
| 2026.02.13 | ₩90,063 | ₩90,904 | ₩89,129 | ₩90,544 | +0.53% | 187.3만 |
|---|
| 2026.02.12 | ₩88,795 | ₩91,158 | ₩88,034 | ₩89,689 | +1.01% | 212.8만 |
|---|
| 2026.02.11 | ₩87,527 | ₩88,101 | ₩86,926 | ₩88,047 | +0.59% | 239.6만 |
|---|
| 2026.02.10 | ₩87,927 | ₩88,902 | ₩87,673 | ₩88,421 | +0.56% | 115.1만 |
|---|
| 2026.02.09 | ₩87,206 | ₩88,114 | ₩86,779 | ₩87,633 | +0.49% | 141.1만 |
|---|
| 2026.02.06 | ₩88,835 | ₩89,903 | ₩87,420 | ₩87,420 | -1.59% | 334.1만 |
|---|
| 2026.02.05 | ₩88,368 | ₩89,075 | ₩87,500 | ₩88,701 | +0.38% | 220.9만 |
|---|
| 2026.02.04 | ₩86,058 | ₩87,900 | ₩85,871 | ₩87,527 | +1.71% | 207.1만 |
|---|
| 2026.02.03 | ₩85,350 | ₩86,098 | ₩84,443 | ₩85,537 | +0.22% | 203.3만 |
|---|
| 2026.02.02 | ₩84,616 | ₩85,097 | ₩83,428 | ₩84,376 | -0.28% | 264.2만 |
|---|
| 2026.01.30 | ₩84,616 | ₩84,803 | ₩83,268 | ₩84,336 | -0.33% | 225.4만 |
|---|
| 2026.01.29 | ₩83,601 | ₩84,443 | ₩82,253 | ₩83,802 | +0.24% | 250.5만 |
|---|
| 2026.01.28 | ₩84,309 | ₩84,322 | ₩82,480 | ₩82,667 | -1.95% | 159.5만 |
|---|
| 2026.01.27 | ₩84,082 | ₩84,830 | ₩83,682 | ₩83,975 | -0.13% | 166.1만 |
|---|
| 2026.01.26 | ₩85,884 | ₩85,911 | ₩83,468 | ₩83,935 | -2.27% | 172.4만 |
|---|
| 2026.01.23 | ₩84,790 | ₩85,644 | ₩84,402 | ₩85,417 | +0.74% | 134.1만 |
|---|
| 2026.01.22 | ₩84,376 | ₩85,270 | ₩84,176 | ₩84,643 | +0.32% | 216.4만 |
|---|
| 2026.01.21 | ₩83,788 | ₩84,269 | ₩82,774 | ₩84,122 | +0.40% | 210.1만 |
|---|
| 2026.01.20 | ₩83,548 | ₩84,456 | ₩82,707 | ₩83,882 | +0.40% | 179.9만 |
|---|
| 2026.01.16 | ₩82,387 | ₩85,083 | ₩82,360 | ₩84,910 | +3.06% | 154만 |
|---|
| 2026.01.15 | ₩82,774 | ₩83,428 | ₩82,467 | ₩82,947 | +0.21% | 143.8만 |
|---|
| 2026.01.14 | ₩81,519 | ₩82,881 | ₩81,278 | ₩82,387 | +1.06% | 149.1만 |
|---|
| 2026.01.13 | ₩81,359 | ₩81,879 | ₩80,437 | ₩81,439 | +0.10% | 210.7만 |
|---|
| 2026.01.12 | ₩81,492 | ₩82,387 | ₩81,051 | ₩81,359 | -0.16% | 166.7만 |
|---|
| 2026.01.09 | ₩81,639 | ₩81,986 | ₩81,038 | ₩81,225 | -0.51% | 193.4만 |
|---|
| 2026.01.08 | ₩79,356 | ₩82,266 | ₩79,263 | ₩81,772 | +3.05% | 158.4만 |
|---|
| 2026.01.07 | ₩80,491 | ₩80,598 | ₩79,476 | ₩79,676 | -1.01% | 153.5만 |
|---|
| 2026.01.06 | ₩79,022 | ₩80,197 | ₩78,875 | ₩79,877 | +1.08% | 183.9만 |
|---|
| 2026.01.05 | ₩79,396 | ₩79,783 | ₩78,395 | ₩79,169 | -0.29% | 180.8만 |
|---|
| 2026.01.02 | ₩80,678 | ₩80,678 | ₩79,489 | ₩79,823 | -1.06% | 156.8만 |
|---|
| 2025.12.31 | ₩81,492 | ₩81,492 | ₩80,918 | ₩80,918 | -0.70% | 84.7만 |
|---|
| 2025.12.30 | ₩81,332 | ₩81,933 | ₩81,238 | ₩81,412 | +0.10% | 103.4만 |
|---|
| 2025.12.29 | ₩81,826 | ₩81,866 | ₩81,158 | ₩81,332 | -0.60% | 97.9만 |
|---|
| 2025.12.26 | ₩81,826 | ₩81,959 | ₩81,252 | ₩81,706 | -0.15% | 63.9만 |
|---|
| 2025.12.24 | ₩81,999 | ₩82,774 | ₩81,959 | ₩82,493 | +0.60% | 43.8만 |
|---|
| 2025.12.23 | ₩81,799 | ₩82,173 | ₩81,011 | ₩81,986 | +0.23% | 112.2만 |
|---|
| 2025.12.22 | ₩81,772 | ₩82,053 | ₩81,225 | ₩81,812 | +0.05% | 111.8만 |
|---|
| 2025.12.19 | ₩82,507 | ₩82,640 | ₩81,692 | ₩81,812 | -0.84% | 267.4만 |
|---|
| 2025.12.18 | ₩83,428 | ₩83,508 | ₩82,226 | ₩82,347 | -1.30% | 131.9만 |
|---|
| 2025.12.17 | ₩82,320 | ₩83,962 | ₩82,320 | ₩83,455 | +1.38% | 110.2만 |
|---|
| 2025.12.16 | ₩83,735 | ₩84,229 | ₩82,306 | ₩82,320 | -1.69% | 194.6만 |
|---|
| 2025.12.15 | ₩82,867 | ₩83,762 | ₩82,467 | ₩83,735 | +1.05% | 111.6만 |
|---|
| 2025.12.12 | ₩82,560 | ₩83,067 | ₩81,278 | ₩82,840 | +0.34% | 157.8만 |
|---|
| 2025.12.11 | ₩80,985 | ₩82,627 | ₩80,491 | ₩82,173 | +1.47% | 175.3만 |
|---|
| 2025.12.10 | ₩80,931 | ₩81,105 | ₩79,957 | ₩80,397 | -0.66% | 169.8만 |
|---|
| 2025.12.09 | ₩81,265 | ₩82,066 | ₩80,544 | ₩80,691 | -0.71% | 176.3만 |
|---|
| 2025.12.08 | ₩82,667 | ₩82,667 | ₩80,411 | ₩80,651 | -2.44% | 176.3만 |
|---|
| 2025.12.05 | ₩82,507 | ₩83,094 | ₩81,893 | ₩82,360 | -0.18% | 139.5만 |
|---|
| 2025.12.04 | ₩83,388 | ₩83,895 | ₩82,694 | ₩82,867 | -0.62% | 129.7만 |
|---|
| 2025.12.03 | ₩83,374 | ₩83,775 | ₩82,827 | ₩83,388 | +0.02% | 157.8만 |
|---|
| 2025.12.02 | ₩83,682 | ₩83,949 | ₩83,027 | ₩83,495 | -0.22% | 139.5만 |
|---|
| 2025.12.01 | ₩83,441 | ₩84,429 | ₩83,321 | ₩83,455 | +0.02% | 141.7만 |
|---|
| 2025.11.28 | ₩83,495 | ₩84,616 | ₩83,495 | ₩83,935 | +0.53% | 71.6만 |
|---|
| 2025.11.26 | ₩84,002 | ₩84,776 | ₩83,615 | ₩83,722 | -0.33% | 117.3만 |
|---|
| 2025.11.25 | ₩84,576 | ₩85,444 | ₩84,002 | ₩84,135 | -0.52% | 164만 |
|---|
| 2025.11.24 | ₩84,122 | ₩84,963 | ₩83,374 | ₩84,362 | +0.29% | 443.3만 |
|---|
| 2025.11.21 | ₩83,134 | ₩84,696 | ₩82,507 | ₩84,122 | +1.19% | 181.1만 |
|---|
| 2025.11.20 | ₩82,266 | ₩83,107 | ₩81,986 | ₩82,627 | +0.44% | 156.9만 |
|---|
| 2025.11.19 | ₩82,493 | ₩82,547 | ₩81,586 | ₩81,919 | -0.70% | 163.3만 |
|---|
| 2025.11.18 | ₩82,493 | ₩82,881 | ₩81,759 | ₩82,333 | -0.19% | 141.4만 |
|---|
| 2025.11.17 | ₩83,361 | ₩83,361 | ₩82,213 | ₩82,453 | -1.09% | 120.4만 |
|---|
| 2025.11.14 | ₩82,627 | ₩83,401 | ₩82,306 | ₩82,934 | +0.37% | 118.6만 |
|---|
| 2025.11.13 | ₩82,814 | ₩83,054 | ₩82,160 | ₩82,333 | -0.58% | 113만 |
|---|
| 2025.11.12 | ₩83,521 | ₩84,416 | ₩82,881 | ₩82,947 | -0.69% | 119.7만 |
|---|
| 2025.11.11 | ₩83,188 | ₩84,443 | ₩83,054 | ₩84,176 | +1.19% | 122.5만 |
|---|
| 2025.11.10 | ₩82,453 | ₩83,067 | ₩81,853 | ₩82,667 | +0.26% | 137만 |
|---|
| 2025.11.07 | ₩81,385 | ₩82,961 | ₩81,372 | ₩82,934 | +1.90% | 194.2만 |
|---|
| 2025.11.06 | ₩80,905 | ₩81,599 | ₩80,584 | ₩81,225 | +0.40% | 211.8만 |
|---|
| 2025.11.05 | ₩81,439 | ₩81,759 | ₩80,731 | ₩81,011 | -0.52% | 174.9만 |
|---|
| 2025.11.04 | ₩80,718 | ₩81,105 | ₩80,130 | ₩80,971 | +0.31% | 207.5만 |
|---|
| 2025.11.03 | ₩80,531 | ₩81,586 | ₩80,104 | ₩80,638 | +0.13% | 263.5만 |
|---|
| 2025.10.31 | ₩80,971 | ₩81,866 | ₩80,117 | ₩81,505 | +0.66% | 348.5만 |
|---|
| 2025.10.30 | ₩79,903 | ₩81,959 | ₩79,076 | ₩81,105 | +1.50% | 282.7만 |
|---|
| 2025.10.29 | ₩80,504 | ₩80,718 | ₩78,675 | ₩79,903 | -0.75% | 390.6만 |
|---|
| 2025.10.28 | ₩82,373 | ₩82,373 | ₩80,825 | ₩81,065 | -1.59% | 208.5만 |
|---|
| 2025.10.27 | ₩81,799 | ₩82,814 | ₩81,479 | ₩82,654 | +1.04% | 179.8만 |
|---|
| 2025.10.24 | ₩82,013 | ₩82,787 | ₩81,599 | ₩82,173 | +0.20% | 269.1만 |
|---|
| 2025.10.23 | ₩82,440 | ₩82,467 | ₩79,543 | ₩81,425 | -1.23% | 564.8만 |
|---|
| 2025.10.22 | ₩84,376 | ₩84,776 | ₩83,735 | ₩84,603 | +0.27% | 161.6만 |
|---|
| 2025.10.21 | ₩83,922 | ₩84,603 | ₩83,268 | ₩84,029 | +0.13% | 113.8만 |
|---|
| 2025.10.20 | ₩83,268 | ₩84,029 | ₩82,854 | ₩84,002 | +0.88% | 120.5만 |
|---|
| 2025.10.17 | ₩83,054 | ₩83,695 | ₩82,894 | ₩83,281 | +0.27% | 166.3만 |
|---|
| 2025.10.16 | ₩83,254 | ₩83,935 | ₩82,400 | ₩83,054 | -0.24% | 210.3만 |
|---|
| 2025.10.15 | ₩82,987 | ₩84,429 | ₩82,600 | ₩83,067 | +0.10% | 193.5만 |
|---|
| 2025.10.14 | ₩83,455 | ₩84,109 | ₩82,453 | ₩83,054 | -0.48% | 269.4만 |
|---|
| 2025.10.13 | ₩84,042 | ₩84,242 | ₩82,373 | ₩83,401 | -0.76% | 234.4만 |
|---|
| 2025.10.10 | ₩84,389 | ₩85,190 | ₩84,002 | ₩84,429 | +0.05% | 284.5만 |
|---|