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 | ₩78,290 | ₩79,399 | ₩77,716 | ₩78,838 | +0.70% | 236.9만 |
| 2026.10.08 | ₩77,582 | ₩78,304 | ₩76,834 | ₩78,157 | +0.74% | 254.9만 |
| 2026.10.07 | ₩78,664 | ₩78,998 | ₩77,435 | ₩77,462 | -1.53% | 138.4만 |
| 2026.10.06 | ₩78,050 | ₩79,199 | ₩77,970 | ₩78,477 | +0.55% | 199.9만 |
| 2026.10.05 | ₩77,783 | ₩78,504 | ₩77,141 | ₩78,143 | +0.46% | 208.7만 |
| 2026.10.02 | ₩77,368 | ₩78,063 | ₩76,968 | ₩77,823 | +0.59% | 225.3만 |
| 2026.10.01 | ₩77,742 | ₩78,397 | ₩76,767 | ₩76,981 | -0.98% | 133.1만 |
| 2026.09.30 | ₩78,624 | ₩78,878 | ₩77,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,929 |
| -0.88% |
| 153.8만 |
| 2026.09.29 | ₩78,451 | ₩79,720 | ₩77,996 | ₩78,437 | -0.02% | 178.1만 |
|---|
| 2026.09.28 | ₩79,279 | ₩79,840 | ₩78,691 | ₩78,931 | -0.44% | 201.5만 |
|---|
| 2026.09.25 | ₩78,891 | ₩79,359 | ₩78,424 | ₩79,132 | +0.30% | 191.7만 |
|---|
| 2026.09.24 | ₩79,974 | ₩80,201 | ₩79,199 | ₩79,559 | -0.52% | 206.8만 |
|---|
| 2026.09.23 | ₩80,468 | ₩80,682 | ₩79,546 | ₩79,733 | -0.91% | 158.5만 |
|---|
| 2026.09.22 | ₩80,882 | ₩81,136 | ₩80,468 | ₩80,508 | -0.46% | 176.7만 |
|---|
| 2026.09.21 | ₩80,348 | ₩81,136 | ₩80,201 | ₩80,748 | +0.50% | 142.1만 |
|---|
| 2026.09.18 | ₩81,443 | ₩81,831 | ₩80,628 | ₩80,695 | -0.92% | 383만 |
|---|
| 2026.09.17 | ₩81,897 | ₩82,338 | ₩81,336 | ₩81,630 | -0.33% | 152.2만 |
|---|
| 2026.09.16 | ₩81,670 | ₩82,285 | ₩80,708 | ₩81,336 | -0.41% | 151.5만 |
|---|
| 2026.09.15 | ₩82,312 | ₩82,312 | ₩81,323 | ₩81,884 | -0.52% | 181.8만 |
|---|
| 2026.09.14 | ₩80,829 | ₩82,819 | ₩80,628 | ₩82,271 | +1.79% | 158만 |
|---|
| 2026.09.11 | ₩80,722 | ₩81,096 | ₩79,813 | ₩80,267 | -0.56% | 123.1만 |
|---|
| 2026.09.10 | ₩82,071 | ₩82,071 | ₩80,308 | ₩80,561 | -1.84% | 191.9만 |
|---|
| 2026.09.09 | ₩82,579 | ₩82,592 | ₩81,283 | ₩81,590 | -1.20% | 117.4만 |
|---|
| 2026.09.08 | ₩83,233 | ₩83,567 | ₩82,592 | ₩82,606 | -0.75% | 131.9만 |
|---|
| 2026.09.04 | ₩83,487 | ₩84,115 | ₩83,300 | ₩83,394 | -0.11% | 85.3만 |
|---|
| 2026.09.03 | ₩84,690 | ₩85,117 | ₩83,420 | ₩83,648 | -1.23% | 108.6만 |
|---|
| 2026.09.02 | ₩84,676 | ₩84,903 | ₩83,701 | ₩84,329 | -0.41% | 113만 |
|---|
| 2026.09.01 | ₩84,944 | ₩85,505 | ₩84,048 | ₩84,382 | -0.66% | 157.6만 |
|---|
| 2026.08.31 | ₩84,756 | ₩85,064 | ₩84,436 | ₩84,770 | +0.02% | 123.6만 |
|---|
| 2026.08.28 | ₩85,278 | ₩85,852 | ₩84,917 | ₩85,157 | -0.14% | 197.7만 |
|---|
| 2026.08.27 | ₩85,772 | ₩86,133 | ₩85,131 | ₩85,384 | -0.45% | 94.4만 |
|---|
| 2026.08.26 | ₩87,161 | ₩87,402 | ₩86,293 | ₩86,373 | -0.90% | 124.4만 |
|---|
| 2026.08.25 | ₩87,642 | ₩87,789 | ₩86,827 | ₩87,308 | -0.38% | 183.8만 |
|---|
| 2026.08.24 | ₩87,696 | ₩88,404 | ₩87,161 | ₩87,829 | +0.15% | 131.7만 |
|---|
| 2026.08.21 | ₩88,097 | ₩88,097 | ₩86,760 | ₩87,455 | -0.73% | 113.8만 |
|---|
| 2026.08.20 | ₩87,335 | ₩88,497 | ₩87,335 | ₩87,428 | +0.11% | 88.5만 |
|---|
| 2026.08.19 | ₩86,440 | ₩87,856 | ₩86,266 | ₩87,816 | +1.59% | 104.6만 |
|---|
| 2026.08.18 | ₩87,549 | ₩87,549 | ₩86,133 | ₩86,159 | -1.59% | 108.2만 |
|---|
| 2026.08.17 | ₩87,348 | ₩87,562 | ₩86,600 | ₩86,694 | -0.75% | 120.7만 |
|---|
| 2026.08.14 | ₩87,041 | ₩87,803 | ₩86,654 | ₩87,656 | +0.71% | 144.3만 |
|---|
| 2026.08.13 | ₩85,825 | ₩86,894 | ₩85,638 | ₩86,854 | +1.20% | 143.4만 |
|---|
| 2026.08.12 | ₩85,505 | ₩85,732 | ₩84,810 | ₩85,465 | -0.05% | 143.9만 |
|---|
| 2026.08.11 | ₩85,905 | ₩86,560 | ₩85,478 | ₩85,571 | -0.39% | 101만 |
|---|
| 2026.08.10 | ₩86,520 | ₩86,694 | ₩85,598 | ₩86,280 | -0.28% | 76.3만 |
|---|
| 2026.08.07 | ₩87,883 | ₩87,883 | ₩85,745 | ₩87,068 | -0.93% | 92.6만 |
|---|
| 2026.08.06 | ₩87,976 | ₩87,976 | ₩86,026 | ₩86,386 | -1.81% | 70.4만 |
|---|
| 2026.08.05 | ₩87,362 | ₩87,388 | ₩86,066 | ₩86,841 | -0.60% | 120.5만 |
|---|
| 2026.08.04 | ₩86,841 | ₩87,469 | ₩86,079 | ₩86,720 | -0.14% | 170.7만 |
|---|
| 2026.08.03 | ₩86,907 | ₩88,511 | ₩86,587 | ₩87,736 | +0.95% | 198.1만 |
|---|
| 2026.07.31 | ₩87,308 | ₩87,736 | ₩86,039 | ₩86,934 | -0.43% | 176.2만 |
|---|
| 2026.07.30 | ₩89,980 | ₩90,007 | ₩86,627 | ₩87,549 | -2.70% | 176.7만 |
|---|
| 2026.07.29 | ₩88,577 | ₩90,555 | ₩87,736 | ₩90,381 | +2.04% | 218.9만 |
|---|
| 2026.07.28 | ₩87,856 | ₩89,326 | ₩87,549 | ₩88,203 | +0.40% | 234만 |
|---|
| 2026.07.27 | ₩88,177 | ₩88,417 | ₩86,734 | ₩86,907 | -1.44% | 161.7만 |
|---|
| 2026.07.24 | ₩87,295 | ₩89,513 | ₩87,295 | ₩88,243 | +1.09% | 243.9만 |
|---|
| 2026.07.23 | ₩87,549 | ₩89,018 | ₩86,453 | ₩88,217 | +0.76% | 305.2만 |
|---|
| 2026.07.22 | ₩87,148 | ₩87,843 | ₩86,453 | ₩87,482 | +0.38% | 212.3만 |
|---|
| 2026.07.21 | ₩87,295 | ₩87,455 | ₩86,199 | ₩86,707 | -0.67% | 143만 |
|---|
| 2026.07.20 | ₩87,709 | ₩88,284 | ₩86,680 | ₩87,188 | -0.59% | 106만 |
|---|
| 2026.07.17 | ₩88,818 | ₩89,486 | ₩87,616 | ₩87,843 | -1.10% | 133.8만 |
|---|
| 2026.07.16 | ₩85,612 | ₩88,337 | ₩85,612 | ₩88,110 | +2.92% | 189.6만 |
|---|
| 2026.07.15 | ₩85,892 | ₩86,627 | ₩84,690 | ₩85,211 | -0.79% | 240.1만 |
|---|
| 2026.07.14 | ₩86,306 | ₩86,667 | ₩85,518 | ₩85,612 | -0.80% | 188.8만 |
|---|
| 2026.07.13 | ₩84,062 | ₩86,867 | ₩84,062 | ₩86,814 | +3.27% | 156.4만 |
|---|
| 2026.07.10 | ₩85,144 | ₩85,278 | ₩84,276 | ₩84,797 | -0.41% | 120.1만 |
|---|
| 2026.07.09 | ₩85,304 | ₩85,505 | ₩84,449 | ₩84,636 | -0.78% | 98.4만 |
|---|
| 2026.07.08 | ₩86,867 | ₩87,014 | ₩85,211 | ₩85,251 | -1.86% | 91.3만 |
|---|
| 2026.07.07 | ₩87,856 | ₩88,698 | ₩87,108 | ₩87,348 | -0.58% | 128.6만 |
|---|
| 2026.07.06 | ₩88,524 | ₩88,524 | ₩86,560 | ₩86,814 | -1.93% | 116.7만 |
|---|
| 2026.07.02 | ₩87,455 | ₩88,724 | ₩87,402 | ₩88,511 | +1.21% | 138.5만 |
|---|
| 2026.07.01 | ₩86,346 | ₩87,602 | ₩85,558 | ₩86,854 | +0.59% | 131.2만 |
|---|
| 2026.06.30 | ₩85,718 | ₩87,054 | ₩85,331 | ₩86,106 | +0.45% | 167.2만 |
|---|
| 2026.06.29 | ₩85,398 | ₩86,440 | ₩84,837 | ₩86,426 | +1.20% | 120.1만 |
|---|
| 2026.06.26 | ₩84,075 | ₩86,119 | ₩83,006 | ₩85,812 | +2.07% | 231.2만 |
|---|
| 2026.06.25 | ₩84,396 | ₩84,890 | ₩83,127 | ₩84,075 | -0.38% | 157.4만 |
|---|
| 2026.06.24 | ₩84,209 | ₩85,264 | ₩83,527 | ₩84,569 | +0.43% | 195.9만 |
|---|
| 2026.06.23 | ₩83,621 | ₩83,901 | ₩83,180 | ₩83,634 | +0.02% | 146.8만 |
|---|
| 2026.06.22 | ₩82,766 | ₩84,155 | ₩82,058 | ₩82,846 | +0.10% | 138.4만 |
|---|
| 2026.06.18 | ₩84,476 | ₩84,877 | ₩82,646 | ₩83,086 | -1.64% | 243.4만 |
|---|
| 2026.06.17 | ₩85,465 | ₩86,199 | ₩83,875 | ₩83,928 | -1.80% | 180.7만 |
|---|
| 2026.06.16 | ₩86,426 | ₩86,573 | ₩85,104 | ₩85,919 | -0.59% | 114.4만 |
|---|
| 2026.06.15 | ₩86,373 | ₩86,814 | ₩85,318 | ₩85,799 | -0.67% | 118.7만 |
|---|
| 2026.06.12 | ₩85,852 | ₩86,841 | ₩85,812 | ₩86,614 | +0.89% | 166.1만 |
|---|
| 2026.06.11 | ₩86,199 | ₩87,135 | ₩85,344 | ₩85,424 | -0.90% | 125.4만 |
|---|
| 2026.06.10 | ₩85,278 | ₩86,680 | ₩84,917 | ₩85,932 | +0.77% | 159.7만 |
|---|
| 2026.06.09 | ₩82,405 | ₩85,050 | ₩82,365 | ₩84,650 | +2.72% | 204.1만 |
|---|
| 2026.06.08 | ₩83,474 | ₩83,835 | ₩82,138 | ₩82,151 | -1.58% | 155.6만 |
|---|
| 2026.06.05 | ₩82,338 | ₩84,129 | ₩82,338 | ₩83,407 | +1.30% | 138.1만 |
|---|
| 2026.06.04 | ₩82,245 | ₩83,394 | ₩81,630 | ₩82,592 | +0.42% | 148.3만 |
|---|
| 2026.06.03 | ₩81,764 | ₩83,140 | ₩81,764 | ₩82,138 | +0.46% | 142.7만 |
|---|
| 2026.06.02 | ₩81,056 | ₩82,432 | ₩80,976 | ₩82,098 | +1.29% | 111.1만 |
|---|
| 2026.06.01 | ₩81,844 | ₩82,405 | ₩81,189 | ₩81,189 | -0.80% | 171.3만 |
|---|
| 2026.05.29 | ₩82,806 | ₩83,100 | ₩81,577 | ₩82,525 | -0.34% | 255.1만 |
|---|
| 2026.05.28 | ₩82,819 | ₩83,728 | ₩82,418 | ₩83,153 | +0.40% | 178.3만 |
|---|
| 2026.05.27 | ₩83,287 | ₩84,436 | ₩83,274 | ₩83,314 | +0.03% | 195.9만 |
|---|
| 2026.05.26 | ₩84,529 | ₩85,090 | ₩82,940 | ₩83,447 | -1.28% | 202.8만 |
|---|
| 2026.05.22 | ₩84,155 | ₩85,157 | ₩83,608 | ₩84,903 | +0.89% | 115만 |
|---|
| 2026.05.21 | ₩83,835 | ₩84,489 | ₩83,180 | ₩84,249 | +0.49% | 112만 |
|---|
| 2026.05.20 | ₩83,982 | ₩84,342 | ₩83,754 | ₩84,182 | +0.24% | 101.2만 |
|---|
| 2026.05.19 | ₩83,407 | ₩84,409 | ₩83,020 | ₩84,022 | +0.74% | 176만 |
|---|
| 2026.05.18 | ₩82,165 | ₩83,420 | ₩82,165 | ₩82,993 | +1.01% | 100.6만 |
|---|
| 2026.05.15 | ₩83,233 | ₩83,300 | ₩81,617 | ₩81,644 | -1.91% | 161.2만 |
|---|
| 2026.05.14 | ₩84,316 | ₩84,770 | ₩82,686 | ₩82,779 | -1.82% | 180.6만 |
|---|
| 2026.05.13 | ₩84,409 | ₩84,944 | ₩83,995 | ₩84,262 | -0.17% | 123.5만 |
|---|
| 2026.05.12 | ₩85,331 | ₩85,705 | ₩84,262 | ₩84,756 | -0.67% | 166.1만 |
|---|
| 2026.05.11 | ₩83,781 | ₩84,984 | ₩83,781 | ₩84,690 | +1.08% | 147.4만 |
|---|
| 2026.05.08 | ₩84,610 | ₩85,237 | ₩84,115 | ₩84,489 | -0.14% | 130만 |
|---|
| 2026.05.07 | ₩84,676 | ₩85,024 | ₩83,434 | ₩84,556 | -0.14% | 134.1만 |
|---|
| 2026.05.06 | ₩83,661 | ₩85,090 | ₩83,581 | ₩84,596 | +1.12% | 109.2만 |
|---|
| 2026.05.05 | ₩83,541 | ₩84,155 | ₩83,260 | ₩83,501 | -0.05% | 93.6만 |
|---|
| 2026.05.04 | ₩83,514 | ₩84,142 | ₩83,060 | ₩83,674 | +0.19% | 90.9만 |
|---|
| 2026.05.01 | ₩84,783 | ₩85,050 | ₩83,527 | ₩83,928 | -1.01% | 115.6만 |
|---|
| 2026.04.30 | ₩83,127 | ₩84,783 | ₩83,113 | ₩84,556 | +1.72% | 181.3만 |
|---|
| 2026.04.29 | ₩83,367 | ₩84,075 | ₩82,752 | ₩83,127 | -0.29% | 193.4만 |
|---|
| 2026.04.28 | ₩84,436 | ₩84,543 | ₩82,953 | ₩83,634 | -0.95% | 166.3만 |
|---|
| 2026.04.27 | ₩84,596 | ₩84,890 | ₩83,608 | ₩83,861 | -0.87% | 116.7만 |
|---|
| 2026.04.24 | ₩84,676 | ₩85,251 | ₩84,262 | ₩84,556 | -0.14% | 129.6만 |
|---|
| 2026.04.23 | ₩84,436 | ₩84,997 | ₩83,554 | ₩84,810 | +0.44% | 195.7만 |
|---|
| 2026.04.22 | ₩86,507 | ₩87,148 | ₩83,167 | ₩83,928 | -2.98% | 260.1만 |
|---|
| 2026.04.21 | ₩87,976 | ₩88,511 | ₩86,333 | ₩86,854 | -1.28% | 176.1만 |
|---|
| 2026.04.20 | ₩87,295 | ₩88,377 | ₩86,988 | ₩88,190 | +1.03% | 104.1만 |
|---|
| 2026.04.17 | ₩85,705 | ₩87,495 | ₩85,705 | ₩87,375 | +1.95% | 106.8만 |
|---|
| 2026.04.16 | ₩85,919 | ₩86,734 | ₩85,438 | ₩85,865 | -0.06% | 138.1만 |
|---|
| 2026.04.15 | ₩86,680 | ₩86,760 | ₩85,371 | ₩86,012 | -0.77% | 154.7만 |
|---|
| 2026.04.14 | ₩85,665 | ₩86,480 | ₩85,424 | ₩86,306 | +0.75% | 91.6만 |
|---|
| 2026.04.13 | ₩85,518 | ₩86,026 | ₩84,877 | ₩85,905 | +0.45% | 102.2만 |
|---|
| 2026.04.10 | ₩85,558 | ₩86,119 | ₩85,291 | ₩85,585 | +0.03% | 108만 |
|---|
| 2026.04.09 | ₩85,037 | ₩86,440 | ₩84,944 | ₩85,598 | +0.66% | 103.2만 |
|---|
| 2026.04.08 | ₩84,850 | ₩85,411 | ₩84,449 | ₩85,211 | +0.43% | 165.4만 |
|---|
| 2026.04.07 | ₩84,850 | ₩85,732 | ₩84,810 | ₩84,810 | -0.05% | 112.9만 |
|---|
| 2026.04.06 | ₩85,077 | ₩85,478 | ₩84,797 | ₩84,930 | -0.17% | 73.4만 |
|---|
| 2026.04.02 | ₩84,917 | ₩85,665 | ₩84,449 | ₩85,491 | +0.68% | 83.4만 |
|---|
| 2026.04.01 | ₩83,233 | ₩84,703 | ₩83,127 | ₩84,516 | +1.54% | 120.3만 |
|---|
| 2026.03.31 | ₩84,569 | ₩84,569 | ₩83,046 | ₩83,394 | -1.39% | 153.6만 |
|---|
| 2026.03.30 | ₩83,420 | ₩84,703 | ₩83,020 | ₩83,527 | +0.13% | 137.9만 |
|---|
| 2026.03.27 | ₩83,420 | ₩83,674 | ₩82,659 | ₩82,980 | -0.53% | 96.3만 |
|---|
| 2026.03.26 | ₩84,142 | ₩84,730 | ₩83,714 | ₩83,901 | -0.29% | 101.8만 |
|---|
| 2026.03.25 | ₩85,104 | ₩85,104 | ₩83,795 | ₩84,262 | -0.99% | 93.6만 |
|---|
| 2026.03.24 | ₩85,398 | ₩86,012 | ₩84,142 | ₩84,636 | -0.89% | 108.4만 |
|---|
| 2026.03.23 | ₩86,507 | ₩86,760 | ₩84,249 | ₩84,356 | -2.49% | 171.7만 |
|---|
| 2026.03.20 | ₩87,335 | ₩87,335 | ₩85,237 | ₩85,799 | -1.76% | 242.8만 |
|---|
| 2026.03.19 | ₩88,644 | ₩89,125 | ₩87,108 | ₩87,135 | -1.70% | 174.5만 |
|---|
| 2026.03.18 | ₩90,889 | ₩90,889 | ₩88,577 | ₩88,658 | -2.45% | 149.4만 |
|---|
| 2026.03.17 | ₩90,515 | ₩90,889 | ₩90,074 | ₩90,595 | +0.09% | 138만 |
|---|
| 2026.03.16 | ₩91,116 | ₩91,477 | ₩90,047 | ₩90,114 | -1.10% | 150만 |
|---|
| 2026.03.13 | ₩91,477 | ₩92,185 | ₩90,301 | ₩90,702 | -0.85% | 176만 |
|---|
| 2026.03.12 | ₩89,366 | ₩90,835 | ₩88,845 | ₩90,728 | +1.52% | 211.9만 |
|---|
| 2026.03.11 | ₩90,114 | ₩90,328 | ₩89,286 | ₩89,526 | -0.65% | 141.9만 |
|---|
| 2026.03.10 | ₩89,780 | ₩91,156 | ₩89,486 | ₩90,488 | +0.79% | 129.8만 |
|---|
| 2026.03.09 | ₩89,900 | ₩90,662 | ₩89,112 | ₩90,221 | +0.36% | 250.6만 |
|---|
| 2026.03.06 | ₩90,181 | ₩90,354 | ₩89,112 | ₩89,954 | -0.25% | 114.9만 |
|---|
| 2026.03.05 | ₩89,927 | ₩90,782 | ₩89,606 | ₩90,541 | +0.68% | 165.9만 |
|---|
| 2026.03.04 | ₩90,782 | ₩91,209 | ₩90,047 | ₩90,715 | -0.07% | 147.9만 |
|---|
| 2026.03.03 | ₩90,528 | ₩91,730 | ₩90,194 | ₩91,196 | +0.74% | 183.1만 |
|---|
| 2026.03.02 | ₩89,726 | ₩91,704 | ₩89,446 | ₩91,343 | +1.80% | 209.4만 |
|---|
| 2026.02.27 | ₩89,927 | ₩90,875 | ₩88,911 | ₩89,726 | -0.22% | 1564.2만 |
|---|
| 2026.02.26 | ₩90,915 | ₩91,290 | ₩89,807 | ₩90,595 | -0.35% | 295.5만 |
|---|
| 2026.02.25 | ₩90,795 | ₩91,290 | ₩90,020 | ₩90,595 | -0.22% | 139.4만 |
|---|
| 2026.02.24 | ₩90,769 | ₩91,383 | ₩89,660 | ₩91,276 | +0.56% | 154.6만 |
|---|
| 2026.02.23 | ₩90,488 | ₩91,517 | ₩90,421 | ₩90,795 | +0.34% | 163.1만 |
|---|
| 2026.02.20 | ₩90,194 | ₩90,301 | ₩88,952 | ₩90,247 | +0.06% | 151.3만 |
|---|
| 2026.02.19 | ₩89,673 | ₩90,715 | ₩89,433 | ₩89,713 | +0.04% | 109.1만 |
|---|
| 2026.02.18 | ₩90,702 | ₩90,702 | ₩89,192 | ₩89,660 | -1.15% | 119.9만 |
|---|
| 2026.02.17 | ₩91,116 | ₩91,570 | ₩89,994 | ₩90,702 | -0.45% | 175.7만 |
|---|
| 2026.02.13 | ₩90,127 | ₩90,969 | ₩89,192 | ₩90,608 | +0.53% | 187.3만 |
|---|
| 2026.02.12 | ₩88,858 | ₩91,223 | ₩88,097 | ₩89,753 | +1.01% | 212.8만 |
|---|
| 2026.02.11 | ₩87,589 | ₩88,163 | ₩86,988 | ₩88,110 | +0.59% | 239.6만 |
|---|
| 2026.02.10 | ₩87,990 | ₩88,965 | ₩87,736 | ₩88,484 | +0.56% | 115.1만 |
|---|
| 2026.02.09 | ₩87,268 | ₩88,177 | ₩86,841 | ₩87,696 | +0.49% | 141.1만 |
|---|
| 2026.02.06 | ₩88,898 | ₩89,967 | ₩87,482 | ₩87,482 | -1.59% | 334.1만 |
|---|
| 2026.02.05 | ₩88,431 | ₩89,139 | ₩87,562 | ₩88,765 | +0.38% | 220.9만 |
|---|
| 2026.02.04 | ₩86,119 | ₩87,963 | ₩85,932 | ₩87,589 | +1.71% | 207.1만 |
|---|
| 2026.02.03 | ₩85,411 | ₩86,159 | ₩84,503 | ₩85,598 | +0.22% | 203.3만 |
|---|
| 2026.02.02 | ₩84,676 | ₩85,157 | ₩83,487 | ₩84,436 | -0.28% | 264.2만 |
|---|
| 2026.01.30 | ₩84,676 | ₩84,863 | ₩83,327 | ₩84,396 | -0.33% | 225.4만 |
|---|
| 2026.01.29 | ₩83,661 | ₩84,503 | ₩82,312 | ₩83,861 | +0.24% | 250.5만 |
|---|
| 2026.01.28 | ₩84,369 | ₩84,382 | ₩82,539 | ₩82,726 | -1.95% | 159.5만 |
|---|
| 2026.01.27 | ₩84,142 | ₩84,890 | ₩83,741 | ₩84,035 | -0.13% | 166.1만 |
|---|
| 2026.01.26 | ₩85,946 | ₩85,972 | ₩83,527 | ₩83,995 | -2.27% | 172.4만 |
|---|
| 2026.01.23 | ₩84,850 | ₩85,705 | ₩84,463 | ₩85,478 | +0.74% | 134.1만 |
|---|
| 2026.01.22 | ₩84,436 | ₩85,331 | ₩84,235 | ₩84,703 | +0.32% | 216.4만 |
|---|
| 2026.01.21 | ₩83,848 | ₩84,329 | ₩82,833 | ₩84,182 | +0.40% | 210.1만 |
|---|
| 2026.01.20 | ₩83,608 | ₩84,516 | ₩82,766 | ₩83,942 | +0.40% | 179.9만 |
|---|
| 2026.01.16 | ₩82,445 | ₩85,144 | ₩82,418 | ₩84,970 | +3.06% | 154만 |
|---|
| 2026.01.15 | ₩82,833 | ₩83,487 | ₩82,525 | ₩83,006 | +0.21% | 143.8만 |
|---|
| 2026.01.14 | ₩81,577 | ₩82,940 | ₩81,336 | ₩82,445 | +1.06% | 149.1만 |
|---|
| 2026.01.13 | ₩81,416 | ₩81,937 | ₩80,495 | ₩81,497 | +0.10% | 210.7만 |
|---|
| 2026.01.12 | ₩81,550 | ₩82,445 | ₩81,109 | ₩81,416 | -0.16% | 166.7만 |
|---|
| 2026.01.09 | ₩81,697 | ₩82,044 | ₩81,096 | ₩81,283 | -0.51% | 193.4만 |
|---|
| 2026.01.08 | ₩79,412 | ₩82,325 | ₩79,319 | ₩81,831 | +3.05% | 158.4만 |
|---|
| 2026.01.07 | ₩80,548 | ₩80,655 | ₩79,533 | ₩79,733 | -1.01% | 153.5만 |
|---|
| 2026.01.06 | ₩79,078 | ₩80,254 | ₩78,931 | ₩79,933 | +1.08% | 183.9만 |
|---|
| 2026.01.05 | ₩79,453 | ₩79,840 | ₩78,451 | ₩79,225 | -0.29% | 180.8만 |
|---|
| 2026.01.02 | ₩80,735 | ₩80,735 | ₩79,546 | ₩79,880 | -1.06% | 156.8만 |
|---|
| 2025.12.31 | ₩81,550 | ₩81,550 | ₩80,976 | ₩80,976 | -0.70% | 84.7만 |
|---|
| 2025.12.30 | ₩81,390 | ₩81,991 | ₩81,296 | ₩81,470 | +0.10% | 103.4만 |
|---|
| 2025.12.29 | ₩81,884 | ₩81,924 | ₩81,216 | ₩81,390 | -0.60% | 97.9만 |
|---|
| 2025.12.26 | ₩81,884 | ₩82,018 | ₩81,310 | ₩81,764 | -0.15% | 63.9만 |
|---|
| 2025.12.24 | ₩82,058 | ₩82,833 | ₩82,018 | ₩82,552 | +0.60% | 43.8만 |
|---|
| 2025.12.23 | ₩81,857 | ₩82,231 | ₩81,069 | ₩82,044 | +0.23% | 112.2만 |
|---|
| 2025.12.22 | ₩81,831 | ₩82,111 | ₩81,283 | ₩81,871 | +0.05% | 111.8만 |
|---|
| 2025.12.19 | ₩82,565 | ₩82,699 | ₩81,750 | ₩81,871 | -0.84% | 267.4만 |
|---|
| 2025.12.18 | ₩83,487 | ₩83,567 | ₩82,285 | ₩82,405 | -1.30% | 131.9만 |
|---|
| 2025.12.17 | ₩82,378 | ₩84,022 | ₩82,378 | ₩83,514 | +1.38% | 110.2만 |
|---|
| 2025.12.16 | ₩83,795 | ₩84,289 | ₩82,365 | ₩82,378 | -1.69% | 194.6만 |
|---|
| 2025.12.15 | ₩82,926 | ₩83,821 | ₩82,525 | ₩83,795 | +1.05% | 111.6만 |
|---|
| 2025.12.12 | ₩82,619 | ₩83,127 | ₩81,336 | ₩82,899 | +0.34% | 157.8만 |
|---|
| 2025.12.11 | ₩81,042 | ₩82,686 | ₩80,548 | ₩82,231 | +1.47% | 175.3만 |
|---|
| 2025.12.10 | ₩80,989 | ₩81,163 | ₩80,014 | ₩80,455 | -0.66% | 169.8만 |
|---|
| 2025.12.09 | ₩81,323 | ₩82,125 | ₩80,601 | ₩80,748 | -0.71% | 176.3만 |
|---|
| 2025.12.08 | ₩82,726 | ₩82,726 | ₩80,468 | ₩80,708 | -2.44% | 176.3만 |
|---|
| 2025.12.05 | ₩82,565 | ₩83,153 | ₩81,951 | ₩82,418 | -0.18% | 139.5만 |
|---|
| 2025.12.04 | ₩83,447 | ₩83,955 | ₩82,752 | ₩82,926 | -0.62% | 129.7만 |
|---|
| 2025.12.03 | ₩83,434 | ₩83,835 | ₩82,886 | ₩83,447 | +0.02% | 157.8만 |
|---|
| 2025.12.02 | ₩83,741 | ₩84,008 | ₩83,086 | ₩83,554 | -0.22% | 139.5만 |
|---|
| 2025.12.01 | ₩83,501 | ₩84,489 | ₩83,380 | ₩83,514 | +0.02% | 141.7만 |
|---|
| 2025.11.28 | ₩83,554 | ₩84,676 | ₩83,554 | ₩83,995 | +0.53% | 71.6만 |
|---|
| 2025.11.26 | ₩84,062 | ₩84,837 | ₩83,674 | ₩83,781 | -0.33% | 117.3만 |
|---|
| 2025.11.25 | ₩84,636 | ₩85,505 | ₩84,062 | ₩84,195 | -0.52% | 164만 |
|---|
| 2025.11.24 | ₩84,182 | ₩85,024 | ₩83,434 | ₩84,422 | +0.29% | 443.3만 |
|---|
| 2025.11.21 | ₩83,193 | ₩84,756 | ₩82,565 | ₩84,182 | +1.19% | 181.1만 |
|---|
| 2025.11.20 | ₩82,325 | ₩83,167 | ₩82,044 | ₩82,686 | +0.44% | 156.9만 |
|---|
| 2025.11.19 | ₩82,552 | ₩82,606 | ₩81,644 | ₩81,978 | -0.70% | 163.3만 |
|---|
| 2025.11.18 | ₩82,552 | ₩82,940 | ₩81,817 | ₩82,392 | -0.19% | 141.4만 |
|---|
| 2025.11.17 | ₩83,420 | ₩83,420 | ₩82,271 | ₩82,512 | -1.09% | 120.4만 |
|---|
| 2025.11.14 | ₩82,686 | ₩83,461 | ₩82,365 | ₩82,993 | +0.37% | 118.6만 |
|---|
| 2025.11.13 | ₩82,873 | ₩83,113 | ₩82,218 | ₩82,392 | -0.58% | 113만 |
|---|
| 2025.11.12 | ₩83,581 | ₩84,476 | ₩82,940 | ₩83,006 | -0.69% | 119.7만 |
|---|
| 2025.11.11 | ₩83,247 | ₩84,503 | ₩83,113 | ₩84,235 | +1.19% | 122.5만 |
|---|
| 2025.11.10 | ₩82,512 | ₩83,127 | ₩81,911 | ₩82,726 | +0.26% | 137만 |
|---|
| 2025.11.07 | ₩81,443 | ₩83,020 | ₩81,430 | ₩82,993 | +1.90% | 194.2만 |
|---|
| 2025.11.06 | ₩80,962 | ₩81,657 | ₩80,642 | ₩81,283 | +0.40% | 211.8만 |
|---|
| 2025.11.05 | ₩81,497 | ₩81,817 | ₩80,789 | ₩81,069 | -0.52% | 174.9만 |
|---|
| 2025.11.04 | ₩80,775 | ₩81,163 | ₩80,187 | ₩81,029 | +0.31% | 207.5만 |
|---|
| 2025.11.03 | ₩80,588 | ₩81,644 | ₩80,161 | ₩80,695 | +0.13% | 263.5만 |
|---|
| 2025.10.31 | ₩81,029 | ₩81,924 | ₩80,174 | ₩81,563 | +0.66% | 348.5만 |
|---|
| 2025.10.30 | ₩79,960 | ₩82,018 | ₩79,132 | ₩81,163 | +1.50% | 282.7만 |
|---|
| 2025.10.29 | ₩80,561 | ₩80,775 | ₩78,731 | ₩79,960 | -0.75% | 390.6만 |
|---|
| 2025.10.28 | ₩82,432 | ₩82,432 | ₩80,882 | ₩81,123 | -1.59% | 208.5만 |
|---|
| 2025.10.27 | ₩81,857 | ₩82,873 | ₩81,537 | ₩82,712 | +1.04% | 179.8만 |
|---|
| 2025.10.24 | ₩82,071 | ₩82,846 | ₩81,657 | ₩82,231 | +0.20% | 269.1만 |
|---|
| 2025.10.23 | ₩82,499 | ₩82,525 | ₩79,599 | ₩81,483 | -1.23% | 564.8만 |
|---|
| 2025.10.22 | ₩84,436 | ₩84,837 | ₩83,795 | ₩84,663 | +0.27% | 161.6만 |
|---|
| 2025.10.21 | ₩83,982 | ₩84,663 | ₩83,327 | ₩84,088 | +0.13% | 113.8만 |
|---|
| 2025.10.20 | ₩83,327 | ₩84,088 | ₩82,913 | ₩84,062 | +0.88% | 120.5만 |
|---|
| 2025.10.17 | ₩83,113 | ₩83,754 | ₩82,953 | ₩83,340 | +0.27% | 166.3만 |
|---|
| 2025.10.16 | ₩83,314 | ₩83,995 | ₩82,459 | ₩83,113 | -0.24% | 210.3만 |
|---|
| 2025.10.15 | ₩83,046 | ₩84,489 | ₩82,659 | ₩83,127 | +0.10% | 193.5만 |
|---|
| 2025.10.14 | ₩83,514 | ₩84,169 | ₩82,512 | ₩83,113 | -0.48% | 269.4만 |
|---|
| 2025.10.13 | ₩84,102 | ₩84,302 | ₩82,432 | ₩83,461 | -0.76% | 234.4만 |
|---|
| 2025.10.10 | ₩84,449 | ₩85,251 | ₩84,062 | ₩84,489 | +0.05% | 284.5만 |
|---|