시장 데이터를 불러오는 중
전체 종목
Edgewell Personal Care Company Common Stock 과거 주가
Edgewell Personal Care Company Common Stock · EPC · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edgewell Personal Care Company Common Stock · EPC · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,971 | ₩37,387 | ₩36,703 | ₩37,253 | +0.76% | 30.2만 |
| 2026.10.08 | ₩36,650 | ₩37,494 | ₩36,449 | ₩37,159 | +1.39% | 59.2만 |
| 2026.10.07 | ₩35,872 | ₩37,655 | ₩35,872 | ₩36,837 | +2.69% | 55.4만 |
| 2026.10.06 | ₩36,408 | ₩36,596 | ₩35,779 | ₩36,006 | -1.10% | 44.5만 |
| 2026.10.05 | ₩36,033 | ₩36,167 | ₩35,068 | ₩35,846 | -0.52% | 67.2만 |
| 2026.10.02 | ₩36,489 | ₩36,784 | ₩35,859 | ₩36,140 | -0.95% | 41.3만 |
| 2026.10.01 | ₩35,846 | ₩36,301 | ₩35,377 | ₩35,738 | -0.30% | 46.5만 |
| 2026.09.30 | ₩37,159 | ₩37,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,154 |
| -2.70% |
| 55.3만 |
| 2026.09.29 | ₩37,708 | ₩38,137 | ₩36,770 | ₩36,851 | -2.27% | 62.7만 |
|---|
| 2026.09.28 | ₩36,904 | ₩38,057 | ₩36,904 | ₩37,909 | +2.72% | 74.8만 |
|---|
| 2026.09.25 | ₩36,730 | ₩37,882 | ₩36,368 | ₩37,279 | +1.50% | 41만 |
|---|
| 2026.09.24 | ₩36,489 | ₩37,119 | ₩36,060 | ₩36,623 | +0.37% | 64.5만 |
|---|
| 2026.09.23 | ₩37,440 | ₩37,507 | ₩36,248 | ₩36,288 | -3.08% | 66.2만 |
|---|
| 2026.09.22 | ₩37,145 | ₩37,936 | ₩36,851 | ₩37,467 | +0.87% | 58.1만 |
|---|
| 2026.09.21 | ₩36,583 | ₩36,877 | ₩35,832 | ₩36,288 | -0.81% | 55.4만 |
|---|
| 2026.09.18 | ₩36,181 | ₩36,502 | ₩35,618 | ₩36,422 | +0.67% | 125.2만 |
|---|
| 2026.09.17 | ₩36,301 | ₩36,784 | ₩35,698 | ₩36,529 | +0.63% | 101만 |
|---|
| 2026.09.16 | ₩35,792 | ₩36,435 | ₩35,470 | ₩35,886 | +0.26% | 54.1만 |
|---|
| 2026.09.15 | ₩35,269 | ₩35,752 | ₩34,707 | ₩35,698 | +1.22% | 59.3만 |
|---|
| 2026.09.14 | ₩36,583 | ₩36,998 | ₩35,658 | ₩35,792 | -2.16% | 53.5만 |
|---|
| 2026.09.11 | ₩36,248 | ₩36,475 | ₩35,296 | ₩36,087 | -0.44% | 42.2만 |
|---|
| 2026.09.10 | ₩36,422 | ₩36,636 | ₩34,961 | ₩36,020 | -1.10% | 71.3만 |
|---|
| 2026.09.09 | ₩36,784 | ₩36,837 | ₩35,926 | ₩36,301 | -1.31% | 66만 |
|---|
| 2026.09.08 | ₩38,432 | ₩38,606 | ₩37,132 | ₩37,132 | -3.38% | 45.7만 |
|---|
| 2026.09.04 | ₩37,802 | ₩39,062 | ₩37,722 | ₩38,686 | +2.34% | 50.9만 |
|---|
| 2026.09.03 | ₩38,204 | ₩38,633 | ₩37,601 | ₩38,191 | -0.04% | 46.3만 |
|---|
| 2026.09.02 | ₩37,534 | ₩38,552 | ₩37,306 | ₩38,057 | +1.39% | 49.5만 |
|---|
| 2026.09.01 | ₩38,284 | ₩38,780 | ₩37,172 | ₩37,440 | -2.21% | 45만 |
|---|
| 2026.08.31 | ₩38,753 | ₩38,820 | ₩37,896 | ₩38,485 | -0.69% | 48.6만 |
|---|
| 2026.08.28 | ₩38,995 | ₩39,383 | ₩38,512 | ₩38,928 | -0.17% | 38.3만 |
|---|
| 2026.08.27 | ₩37,521 | ₩39,490 | ₩37,413 | ₩38,418 | +2.39% | 38.1만 |
|---|
| 2026.08.26 | ₩39,008 | ₩39,370 | ₩38,137 | ₩38,392 | -1.58% | 57.7만 |
|---|
| 2026.08.25 | ₩37,882 | ₩38,807 | ₩37,400 | ₩38,794 | +2.41% | 30.8만 |
|---|
| 2026.08.24 | ₩38,445 | ₩39,718 | ₩37,681 | ₩38,003 | -1.15% | 50.2만 |
|---|
| 2026.08.21 | ₩36,985 | ₩38,378 | ₩36,194 | ₩38,284 | +3.51% | 52.9만 |
|---|
| 2026.08.20 | ₩37,454 | ₩38,405 | ₩36,824 | ₩36,931 | -1.40% | 62.7만 |
|---|
| 2026.08.19 | ₩38,552 | ₩39,946 | ₩38,191 | ₩38,512 | -0.10% | 55.7만 |
|---|
| 2026.08.18 | ₩38,204 | ₩38,593 | ₩37,588 | ₩38,124 | -0.21% | 57.4만 |
|---|
| 2026.08.17 | ₩38,177 | ₩38,177 | ₩37,052 | ₩37,601 | -1.51% | 43.7만 |
|---|
| 2026.08.14 | ₩38,070 | ₩38,418 | ₩37,427 | ₩38,083 | +0.04% | 38.2만 |
|---|
| 2026.08.13 | ₩39,129 | ₩40,120 | ₩38,043 | ₩38,150 | -2.50% | 50.5만 |
|---|
| 2026.08.12 | ₩37,722 | ₩38,619 | ₩37,614 | ₩38,405 | +1.81% | 53.8만 |
|---|
| 2026.08.11 | ₩37,132 | ₩38,351 | ₩36,971 | ₩38,338 | +3.25% | 49만 |
|---|
| 2026.08.10 | ₩37,400 | ₩37,896 | ₩36,462 | ₩37,507 | +0.29% | 57.9만 |
|---|
| 2026.08.07 | ₩37,614 | ₩38,499 | ₩37,119 | ₩38,030 | +1.10% | 64.8만 |
|---|
| 2026.08.06 | ₩40,067 | ₩40,067 | ₩37,266 | ₩37,681 | -5.95% | 69.5만 |
|---|
| 2026.08.05 | ₩39,196 | ₩40,134 | ₩37,923 | ₩39,129 | -0.17% | 108.7만 |
|---|
| 2026.08.04 | ₩36,502 | ₩38,231 | ₩36,288 | ₩38,231 | +4.74% | 86.3만 |
|---|
| 2026.08.03 | ₩37,655 | ₩40,120 | ₩36,810 | ₩36,971 | -1.81% | 100.9만 |
|---|
| 2026.07.31 | ₩36,328 | ₩36,770 | ₩35,939 | ₩36,435 | +0.30% | 42.5만 |
|---|
| 2026.07.30 | ₩37,253 | ₩37,869 | ₩36,328 | ₩36,516 | -1.98% | 42.4만 |
|---|
| 2026.07.29 | ₩37,132 | ₩38,271 | ₩37,038 | ₩37,815 | +1.84% | 51.7만 |
|---|
| 2026.07.28 | ₩38,057 | ₩38,820 | ₩37,681 | ₩37,882 | -0.46% | 40.1만 |
|---|
| 2026.07.27 | ₩37,400 | ₩37,936 | ₩37,159 | ₩37,266 | -0.36% | 61.8만 |
|---|
| 2026.07.24 | ₩35,953 | ₩37,480 | ₩35,765 | ₩37,025 | +2.98% | 62.3만 |
|---|
| 2026.07.23 | ₩36,315 | ₩36,502 | ₩32,871 | ₩35,765 | -1.51% | 81.4만 |
|---|
| 2026.07.22 | ₩37,574 | ₩37,829 | ₩36,944 | ₩37,052 | -1.39% | 46.3만 |
|---|
| 2026.07.21 | ₩38,110 | ₩38,244 | ₩36,690 | ₩37,253 | -2.25% | 60.2만 |
|---|
| 2026.07.20 | ₩39,557 | ₩39,571 | ₩38,124 | ₩38,311 | -3.15% | 104.1만 |
|---|
| 2026.07.17 | ₩38,901 | ₩40,000 | ₩38,847 | ₩39,745 | +2.17% | 68.2만 |
|---|
| 2026.07.16 | ₩38,606 | ₩39,584 | ₩37,293 | ₩39,102 | +1.28% | 121.5만 |
|---|
| 2026.07.15 | ₩36,556 | ₩38,177 | ₩36,556 | ₩37,320 | +2.09% | 66.7만 |
|---|
| 2026.07.14 | ₩36,315 | ₩36,904 | ₩35,645 | ₩36,784 | +1.29% | 45.8만 |
|---|
| 2026.07.13 | ₩35,658 | ₩36,636 | ₩35,551 | ₩36,489 | +2.33% | 74.4만 |
|---|
| 2026.07.10 | ₩34,854 | ₩36,355 | ₩34,854 | ₩35,484 | +1.81% | 89.6만 |
|---|
| 2026.07.09 | ₩34,733 | ₩35,578 | ₩34,666 | ₩34,800 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩35,792 | ₩36,100 | ₩34,546 | ₩34,841 | -2.66% | 62.5만 |
|---|
| 2026.07.07 | ₩36,274 | ₩36,837 | ₩35,511 | ₩35,658 | -1.70% | 58.1만 |
|---|
| 2026.07.06 | ₩36,368 | ₩36,449 | ₩34,934 | ₩35,738 | -1.73% | 68만 |
|---|
| 2026.07.02 | ₩36,998 | ₩37,534 | ₩36,234 | ₩36,462 | -1.45% | 79.9만 |
|---|
| 2026.07.01 | ₩35,913 | ₩37,333 | ₩35,913 | ₩36,864 | +2.65% | 98.8만 |
|---|
| 2026.06.30 | ₩36,248 | ₩36,784 | ₩35,779 | ₩35,993 | -0.70% | 93.7만 |
|---|
| 2026.06.29 | ₩36,717 | ₩37,333 | ₩35,470 | ₩37,226 | +1.39% | 109.5만 |
|---|
| 2026.06.26 | ₩34,532 | ₩37,266 | ₩34,238 | ₩37,145 | +7.57% | 213.8만 |
|---|
| 2026.06.25 | ₩35,430 | ₩35,832 | ₩33,702 | ₩34,157 | -3.59% | 122.1만 |
|---|
| 2026.06.24 | ₩34,934 | ₩35,779 | ₩34,640 | ₩35,618 | +1.96% | 151.3만 |
|---|
| 2026.06.23 | ₩33,206 | ₩35,779 | ₩33,045 | ₩35,135 | +5.81% | 308.3만 |
|---|
| 2026.06.22 | ₩30,794 | ₩31,973 | ₩29,038 | ₩30,445 | -1.13% | 189.9만 |
|---|
| 2026.06.18 | ₩30,593 | ₩32,294 | ₩30,298 | ₩30,968 | +1.23% | 184.9만 |
|---|
| 2026.06.17 | ₩30,606 | ₩31,303 | ₩29,668 | ₩30,231 | -1.23% | 79.1만 |
|---|
| 2026.06.16 | ₩30,780 | ₩31,557 | ₩29,909 | ₩30,351 | -1.39% | 103.1만 |
|---|
| 2026.06.15 | ₩30,512 | ₩31,330 | ₩30,472 | ₩30,807 | +0.97% | 85.6만 |
|---|
| 2026.06.12 | ₩29,011 | ₩31,504 | ₩28,904 | ₩30,740 | +5.96% | 87만 |
|---|
| 2026.06.11 | ₩29,186 | ₩29,400 | ₩28,341 | ₩29,011 | -0.60% | 80.1만 |
|---|
| 2026.06.10 | ₩27,779 | ₩29,011 | ₩27,336 | ₩28,931 | +4.15% | 83.9만 |
|---|
| 2026.06.09 | ₩27,457 | ₩27,846 | ₩27,189 | ₩27,779 | +1.17% | 75.2만 |
|---|
| 2026.06.08 | ₩26,599 | ₩27,966 | ₩26,345 | ₩27,176 | +2.17% | 85.4만 |
|---|
| 2026.06.05 | ₩26,800 | ₩27,457 | ₩26,613 | ₩26,626 | -0.65% | 73.2만 |
|---|
| 2026.06.04 | ₩25,460 | ₩26,733 | ₩25,420 | ₩26,479 | +4.00% | 79.8만 |
|---|
| 2026.06.03 | ₩24,737 | ₩25,326 | ₩24,442 | ₩24,831 | +0.38% | 111.4만 |
|---|
| 2026.06.02 | ₩23,692 | ₩25,166 | ₩23,450 | ₩25,005 | +5.54% | 91만 |
|---|
| 2026.06.01 | ₩23,249 | ₩23,906 | ₩22,780 | ₩23,866 | +2.65% | 93.1만 |
|---|
| 2026.05.29 | ₩23,182 | ₩23,705 | ₩23,022 | ₩23,477 | +1.27% | 86만 |
|---|
| 2026.05.28 | ₩23,705 | ₩24,000 | ₩23,209 | ₩23,370 | -1.41% | 50.4만 |
|---|
| 2026.05.27 | ₩23,919 | ₩25,085 | ₩23,665 | ₩23,839 | -0.34% | 73.2만 |
|---|
| 2026.05.26 | ₩23,544 | ₩24,013 | ₩23,437 | ₩23,477 | -0.28% | 51.7만 |
|---|
| 2026.05.22 | ₩23,424 | ₩23,960 | ₩23,129 | ₩23,665 | +1.03% | 55.9만 |
|---|
| 2026.05.21 | ₩22,472 | ₩23,316 | ₩21,883 | ₩23,290 | +3.64% | 93.8만 |
|---|
| 2026.05.20 | ₩21,534 | ₩22,834 | ₩21,105 | ₩22,700 | +5.41% | 102.2만 |
|---|
| 2026.05.19 | ₩21,695 | ₩22,084 | ₩21,079 | ₩21,440 | -1.17% | 88만 |
|---|
| 2026.05.18 | ₩21,266 | ₩21,963 | ₩21,146 | ₩21,628 | +1.70% | 115.3만 |
|---|
| 2026.05.15 | ₩22,325 | ₩22,459 | ₩21,105 | ₩21,347 | -4.38% | 169.7만 |
|---|
| 2026.05.14 | ₩24,737 | ₩24,737 | ₩22,258 | ₩22,352 | -9.64% | 165.4만 |
|---|
| 2026.05.13 | ₩25,487 | ₩25,661 | ₩24,241 | ₩24,415 | -4.21% | 103.8만 |
|---|
| 2026.05.12 | ₩26,626 | ₩26,800 | ₩25,769 | ₩25,822 | -3.02% | 106.8만 |
|---|
| 2026.05.11 | ₩28,140 | ₩28,355 | ₩26,184 | ₩26,358 | -6.33% | 114.8만 |
|---|
| 2026.05.08 | ₩29,119 | ₩29,306 | ₩28,341 | ₩28,475 | -2.21% | 92만 |
|---|
| 2026.05.07 | ₩29,815 | ₩32,268 | ₩28,985 | ₩29,011 | -2.70% | 101.8만 |
|---|
| 2026.05.06 | ₩33,005 | ₩33,809 | ₩27,457 | ₩30,003 | -9.09% | 137.5만 |
|---|
| 2026.05.05 | ₩29,172 | ₩30,807 | ₩28,797 | ₩30,593 | +4.87% | 72.3만 |
|---|
| 2026.05.04 | ₩29,842 | ₩30,057 | ₩28,864 | ₩28,891 | -3.19% | 72.2만 |
|---|
| 2026.05.01 | ₩30,526 | ₩30,660 | ₩29,521 | ₩30,231 | -0.97% | 58.8만 |
|---|
| 2026.04.30 | ₩29,373 | ₩30,445 | ₩29,105 | ₩30,217 | +2.87% | 60만 |
|---|
| 2026.04.29 | ₩30,258 | ₩30,432 | ₩29,011 | ₩29,145 | -3.68% | 80.7만 |
|---|
| 2026.04.28 | ₩31,249 | ₩31,571 | ₩30,284 | ₩30,539 | -2.27% | 74.5만 |
|---|
| 2026.04.27 | ₩31,276 | ₩31,490 | ₩30,901 | ₩30,941 | -1.07% | 48.6만 |
|---|
| 2026.04.24 | ₩32,241 | ₩32,589 | ₩31,209 | ₩31,370 | -2.70% | 59.4만 |
|---|
| 2026.04.23 | ₩30,928 | ₩31,852 | ₩30,874 | ₩31,825 | +2.90% | 34.9만 |
|---|
| 2026.04.22 | ₩31,048 | ₩31,423 | ₩30,539 | ₩30,753 | -0.95% | 44.6만 |
|---|
| 2026.04.21 | ₩31,584 | ₩31,705 | ₩30,794 | ₩30,941 | -2.04% | 38만 |
|---|
| 2026.04.20 | ₩31,263 | ₩31,906 | ₩31,129 | ₩31,584 | +1.03% | 37만 |
|---|
| 2026.04.17 | ₩30,284 | ₩31,705 | ₩30,258 | ₩31,356 | +3.54% | 54.2만 |
|---|
| 2026.04.16 | ₩29,668 | ₩30,016 | ₩29,534 | ₩29,990 | +1.08% | 28.8만 |
|---|
| 2026.04.15 | ₩30,030 | ₩30,365 | ₩29,748 | ₩29,829 | -0.67% | 31.9만 |
|---|
| 2026.04.14 | ₩29,641 | ₩30,271 | ₩29,360 | ₩30,070 | +1.45% | 41.7만 |
|---|
| 2026.04.13 | ₩29,145 | ₩29,856 | ₩28,784 | ₩29,748 | +2.07% | 51.2만 |
|---|
| 2026.04.10 | ₩29,949 | ₩30,164 | ₩29,212 | ₩29,333 | -2.06% | 43.5만 |
|---|
| 2026.04.09 | ₩28,475 | ₩30,110 | ₩28,328 | ₩29,936 | +5.13% | 65.4만 |
|---|
| 2026.04.08 | ₩28,422 | ₩29,119 | ₩28,408 | ₩28,891 | +1.65% | 82.5만 |
|---|
| 2026.04.07 | ₩28,315 | ₩28,355 | ₩27,604 | ₩27,765 | -1.94% | 52.3만 |
|---|
| 2026.04.06 | ₩28,073 | ₩28,717 | ₩27,604 | ₩28,542 | +1.67% | 57.9만 |
|---|
| 2026.04.02 | ₩28,368 | ₩28,368 | ₩27,604 | ₩28,114 | -0.90% | 62.2만 |
|---|
| 2026.04.01 | ₩28,556 | ₩28,904 | ₩28,422 | ₩28,556 | 0.00% | 60만 |
|---|
| 2026.03.31 | ₩28,690 | ₩28,703 | ₩27,899 | ₩28,596 | -0.33% | 91.4만 |
|---|
| 2026.03.30 | ₩28,502 | ₩28,797 | ₩27,578 | ₩28,717 | +0.75% | 100.8만 |
|---|
| 2026.03.27 | ₩28,087 | ₩29,212 | ₩28,073 | ₩28,167 | +0.29% | 111.3만 |
|---|
| 2026.03.26 | ₩26,814 | ₩28,315 | ₩26,814 | ₩28,248 | +5.35% | 77.9만 |
|---|
| 2026.03.25 | ₩26,720 | ₩26,975 | ₩26,171 | ₩26,894 | +0.65% | 70.7만 |
|---|
| 2026.03.24 | ₩25,728 | ₩26,506 | ₩25,594 | ₩26,278 | +2.14% | 105.2만 |
|---|
| 2026.03.23 | ₩26,934 | ₩27,403 | ₩26,130 | ₩26,144 | -2.94% | 79.2만 |
|---|
| 2026.03.20 | ₩26,291 | ₩26,546 | ₩25,916 | ₩26,037 | -0.97% | 159만 |
|---|
| 2026.03.19 | ₩26,385 | ₩26,693 | ₩26,157 | ₩26,358 | -0.10% | 63.3만 |
|---|
| 2026.03.18 | ₩27,055 | ₩27,109 | ₩26,506 | ₩26,626 | -1.58% | 71.6만 |
|---|
| 2026.03.17 | ₩27,350 | ₩28,006 | ₩27,122 | ₩27,524 | +0.64% | 65.7만 |
|---|
| 2026.03.16 | ₩26,693 | ₩27,323 | ₩26,626 | ₩27,122 | +1.61% | 65.9만 |
|---|
| 2026.03.13 | ₩25,353 | ₩26,532 | ₩25,300 | ₩26,479 | +4.44% | 71.5만 |
|---|
| 2026.03.12 | ₩26,238 | ₩26,358 | ₩24,844 | ₩24,965 | -4.85% | 110.2만 |
|---|
| 2026.03.11 | ₩27,484 | ₩27,524 | ₩26,385 | ₩26,693 | -2.88% | 89.2만 |
|---|
| 2026.03.10 | ₩28,006 | ₩28,743 | ₩27,631 | ₩27,631 | -1.34% | 75만 |
|---|
| 2026.03.09 | ₩27,913 | ₩28,221 | ₩27,189 | ₩28,140 | +0.82% | 69.7만 |
|---|
| 2026.03.06 | ₩28,194 | ₩28,676 | ₩27,685 | ₩28,315 | +0.43% | 76.6만 |
|---|
| 2026.03.05 | ₩28,341 | ₩28,435 | ₩27,819 | ₩28,274 | -0.24% | 116.3만 |
|---|
| 2026.03.04 | ₩28,904 | ₩29,186 | ₩28,073 | ₩28,703 | -0.70% | 72.8만 |
|---|
| 2026.03.03 | ₩29,038 | ₩29,145 | ₩27,725 | ₩28,676 | -1.25% | 81.6만 |
|---|
| 2026.03.02 | ₩30,083 | ₩30,459 | ₩29,668 | ₩29,789 | -0.98% | 81.9만 |
|---|
| 2026.02.27 | ₩30,432 | ₩30,928 | ₩30,150 | ₩30,472 | +0.13% | 73.6만 |
|---|
| 2026.02.26 | ₩30,191 | ₩30,686 | ₩30,164 | ₩30,552 | +1.20% | 57.3만 |
|---|
| 2026.02.25 | ₩30,070 | ₩30,244 | ₩29,494 | ₩30,016 | -0.18% | 75.4만 |
|---|
| 2026.02.24 | ₩30,030 | ₩30,593 | ₩29,963 | ₩30,244 | +0.71% | 70.3만 |
|---|
| 2026.02.23 | ₩30,418 | ₩30,526 | ₩29,896 | ₩29,949 | -1.54% | 70.9만 |
|---|
| 2026.02.20 | ₩29,842 | ₩30,526 | ₩29,373 | ₩30,445 | +2.02% | 69.5만 |
|---|
| 2026.02.19 | ₩29,641 | ₩29,990 | ₩29,333 | ₩29,708 | +0.23% | 87.6만 |
|---|
| 2026.02.18 | ₩29,212 | ₩30,110 | ₩29,212 | ₩29,614 | +1.38% | 115.4만 |
|---|
| 2026.02.17 | ₩29,641 | ₩29,748 | ₩29,052 | ₩29,601 | -0.14% | 97.9만 |
|---|
| 2026.02.13 | ₩28,140 | ₩29,333 | ₩28,140 | ₩29,333 | +4.24% | 77.1만 |
|---|
| 2026.02.12 | ₩27,966 | ₩29,078 | ₩27,966 | ₩28,609 | +2.30% | 86.6만 |
|---|
| 2026.02.11 | ₩27,283 | ₩28,194 | ₩26,908 | ₩28,154 | +3.19% | 81.8만 |
|---|
| 2026.02.10 | ₩27,269 | ₩28,717 | ₩27,015 | ₩27,470 | +0.74% | 123.4만 |
|---|
| 2026.02.09 | ₩25,541 | ₩27,082 | ₩24,871 | ₩26,519 | +3.83% | 195.9만 |
|---|
| 2026.02.06 | ₩27,229 | ₩27,993 | ₩27,082 | ₩27,805 | +2.12% | 71.9만 |
|---|
| 2026.02.05 | ₩27,631 | ₩27,819 | ₩27,243 | ₩27,430 | -0.73% | 55.6만 |
|---|
| 2026.02.04 | ₩26,908 | ₩27,872 | ₩26,707 | ₩27,363 | +1.69% | 67.4만 |
|---|
| 2026.02.03 | ₩26,197 | ₩27,323 | ₩26,197 | ₩26,506 | +1.18% | 58.5만 |
|---|
| 2026.02.02 | ₩26,130 | ₩26,653 | ₩25,862 | ₩26,211 | +0.31% | 70.8만 |
|---|
| 2026.01.30 | ₩25,514 | ₩26,264 | ₩25,300 | ₩26,077 | +2.21% | 66.9만 |
|---|
| 2026.01.29 | ₩25,300 | ₩25,474 | ₩24,991 | ₩25,313 | +0.05% | 48.6만 |
|---|
| 2026.01.28 | ₩25,836 | ₩25,876 | ₩24,898 | ₩25,179 | -2.54% | 48.5만 |
|---|
| 2026.01.27 | ₩25,501 | ₩25,970 | ₩25,353 | ₩25,769 | +1.05% | 41.8만 |
|---|
| 2026.01.26 | ₩26,358 | ₩26,358 | ₩25,474 | ₩25,795 | -2.14% | 75.9만 |
|---|
| 2026.01.23 | ₩25,836 | ₩26,224 | ₩25,728 | ₩26,211 | +1.45% | 48만 |
|---|
| 2026.01.22 | ₩25,661 | ₩26,077 | ₩25,487 | ₩25,943 | +1.10% | 50.4만 |
|---|
| 2026.01.21 | ₩25,889 | ₩26,291 | ₩25,527 | ₩25,648 | -0.93% | 82만 |
|---|
| 2026.01.20 | ₩24,710 | ₩25,862 | ₩24,522 | ₩25,849 | +4.61% | 76.2만 |
|---|
| 2026.01.16 | ₩25,246 | ₩25,353 | ₩24,737 | ₩25,018 | -0.90% | 47.4만 |
|---|
| 2026.01.15 | ₩25,085 | ₩25,594 | ₩24,563 | ₩25,447 | +1.44% | 45.7만 |
|---|
| 2026.01.14 | ₩24,710 | ₩25,273 | ₩24,710 | ₩25,166 | +1.84% | 55.4만 |
|---|
| 2026.01.13 | ₩24,576 | ₩25,166 | ₩24,415 | ₩24,710 | +0.55% | 51.4만 |
|---|
| 2026.01.12 | ₩24,228 | ₩24,496 | ₩23,839 | ₩24,429 | +0.83% | 55.4만 |
|---|
| 2026.01.09 | ₩23,973 | ₩24,402 | ₩23,611 | ₩24,388 | +1.73% | 54만 |
|---|
| 2026.01.08 | ₩22,378 | ₩24,053 | ₩22,378 | ₩23,705 | +5.93% | 64.1만 |
|---|
| 2026.01.07 | ₩23,048 | ₩23,276 | ₩22,084 | ₩22,633 | -1.80% | 77만 |
|---|
| 2026.01.06 | ₩22,419 | ₩23,035 | ₩22,419 | ₩22,995 | +2.57% | 47.7만 |
|---|
| 2026.01.05 | ₩22,352 | ₩22,794 | ₩22,177 | ₩22,526 | +0.78% | 70.8만 |
|---|
| 2026.01.02 | ₩22,794 | ₩22,901 | ₩22,325 | ₩22,593 | -0.88% | 66.8만 |
|---|
| 2025.12.31 | ₩22,968 | ₩23,182 | ₩22,780 | ₩22,847 | -0.53% | 61.2만 |
|---|
| 2025.12.30 | ₩23,196 | ₩23,397 | ₩22,834 | ₩22,968 | -0.98% | 54.8만 |
|---|
| 2025.12.29 | ₩23,357 | ₩23,491 | ₩23,062 | ₩23,290 | -0.29% | 55.5만 |
|---|
| 2025.12.26 | ₩23,357 | ₩23,598 | ₩23,263 | ₩23,424 | +0.29% | 42만 |
|---|
| 2025.12.24 | ₩22,834 | ₩23,383 | ₩22,794 | ₩23,370 | +2.35% | 22.1만 |
|---|
| 2025.12.23 | ₩23,303 | ₩23,464 | ₩22,794 | ₩22,914 | -1.67% | 83.6만 |
|---|
| 2025.12.22 | ₩23,276 | ₩23,531 | ₩22,914 | ₩22,995 | -1.21% | 64.5만 |
|---|
| 2025.12.19 | ₩23,584 | ₩23,705 | ₩23,182 | ₩23,477 | -0.45% | 140.4만 |
|---|
| 2025.12.18 | ₩24,388 | ₩24,616 | ₩23,745 | ₩23,826 | -2.31% | 65.9만 |
|---|
| 2025.12.17 | ₩23,826 | ₩24,790 | ₩23,826 | ₩24,321 | +2.08% | 69.1만 |
|---|
| 2025.12.16 | ₩23,517 | ₩24,000 | ₩23,437 | ₩23,799 | +1.20% | 55.4만 |
|---|
| 2025.12.15 | ₩23,491 | ₩23,517 | ₩23,089 | ₩23,477 | -0.06% | 63.2만 |
|---|
| 2025.12.12 | ₩23,464 | ₩23,799 | ₩23,236 | ₩23,316 | -0.63% | 51.3만 |
|---|
| 2025.12.11 | ₩23,343 | ₩23,611 | ₩23,263 | ₩23,464 | +0.52% | 58.3만 |
|---|
| 2025.12.10 | ₩22,017 | ₩23,316 | ₩22,017 | ₩23,223 | +5.48% | 109.3만 |
|---|
| 2025.12.09 | ₩21,347 | ₩22,110 | ₩21,347 | ₩22,003 | +3.08% | 67.2만 |
|---|
| 2025.12.08 | ₩22,392 | ₩22,445 | ₩21,280 | ₩21,320 | -4.79% | 95.6만 |
|---|
| 2025.12.05 | ₩22,794 | ₩23,089 | ₩22,352 | ₩22,419 | -1.65% | 58.6만 |
|---|
| 2025.12.04 | ₩23,397 | ₩23,450 | ₩22,633 | ₩22,660 | -3.15% | 55.2만 |
|---|
| 2025.12.03 | ₩22,847 | ₩23,678 | ₩22,847 | ₩23,571 | +3.17% | 57.6만 |
|---|
| 2025.12.02 | ₩23,343 | ₩23,437 | ₩22,311 | ₩22,780 | -2.41% | 81.6만 |
|---|
| 2025.12.01 | ₩23,665 | ₩23,986 | ₩23,343 | ₩23,437 | -0.96% | 82.2만 |
|---|
| 2025.11.28 | ₩23,893 | ₩24,134 | ₩23,732 | ₩23,933 | +0.17% | 33만 |
|---|
| 2025.11.26 | ₩23,584 | ₩24,228 | ₩23,531 | ₩23,893 | +1.31% | 82.1만 |
|---|
| 2025.11.25 | ₩23,477 | ₩24,201 | ₩23,290 | ₩23,517 | +0.17% | 84.5만 |
|---|
| 2025.11.24 | ₩23,383 | ₩23,424 | ₩23,075 | ₩23,397 | +0.06% | 86.4만 |
|---|
| 2025.11.21 | ₩23,048 | ₩23,879 | ₩22,981 | ₩23,491 | +1.92% | 66.2만 |
|---|
| 2025.11.20 | ₩23,424 | ₩23,772 | ₩22,754 | ₩22,807 | -2.63% | 83.3만 |
|---|
| 2025.11.19 | ₩22,754 | ₩23,410 | ₩22,285 | ₩23,357 | +2.65% | 116.5만 |
|---|
| 2025.11.18 | ₩23,330 | ₩23,370 | ₩22,419 | ₩22,606 | -3.10% | 139.9만 |
|---|
| 2025.11.17 | ₩24,268 | ₩24,643 | ₩23,759 | ₩23,852 | -1.71% | 121.8만 |
|---|
| 2025.11.14 | ₩24,120 | ₩24,710 | ₩23,611 | ₩24,295 | +0.72% | 119.9만 |
|---|
| 2025.11.13 | ₩25,554 | ₩27,390 | ₩24,522 | ₩24,643 | -3.57% | 136.7만 |
|---|
| 2025.11.12 | ₩24,965 | ₩25,608 | ₩24,965 | ₩25,340 | +1.50% | 88.5만 |
|---|
| 2025.11.11 | ₩25,407 | ₩25,460 | ₩24,817 | ₩24,884 | -2.06% | 58.8만 |
|---|
| 2025.11.10 | ₩25,045 | ₩25,233 | ₩24,804 | ₩25,233 | +0.75% | 72.8만 |
|---|
| 2025.11.07 | ₩25,166 | ₩25,273 | ₩24,804 | ₩25,099 | -0.27% | 65.7만 |
|---|
| 2025.11.06 | ₩25,635 | ₩25,876 | ₩24,884 | ₩25,058 | -2.25% | 72.2만 |
|---|
| 2025.11.05 | ₩25,635 | ₩26,010 | ₩25,206 | ₩25,702 | +0.26% | 74.9만 |
|---|
| 2025.11.04 | ₩25,822 | ₩26,117 | ₩25,447 | ₩25,728 | -0.36% | 71만 |
|---|
| 2025.11.03 | ₩25,795 | ₩25,943 | ₩24,965 | ₩25,728 | -0.26% | 78.8만 |
|---|
| 2025.10.31 | ₩25,782 | ₩26,184 | ₩25,420 | ₩25,983 | +0.78% | 59.2만 |
|---|
| 2025.10.30 | ₩25,286 | ₩25,943 | ₩25,286 | ₩25,889 | +2.38% | 63.8만 |
|---|
| 2025.10.29 | ₩26,077 | ₩26,251 | ₩25,085 | ₩25,407 | -2.57% | 56만 |
|---|
| 2025.10.28 | ₩25,916 | ₩26,305 | ₩25,541 | ₩26,305 | +1.50% | 84.7만 |
|---|
| 2025.10.27 | ₩26,412 | ₩26,680 | ₩26,037 | ₩26,184 | -0.86% | 52.4만 |
|---|
| 2025.10.24 | ₩27,176 | ₩27,176 | ₩26,305 | ₩26,385 | -2.91% | 47.8만 |
|---|
| 2025.10.23 | ₩26,948 | ₩27,176 | ₩26,291 | ₩26,559 | -1.44% | 57.6만 |
|---|
| 2025.10.22 | ₩26,479 | ₩27,202 | ₩26,130 | ₩26,921 | +1.67% | 59.6만 |
|---|
| 2025.10.21 | ₩26,881 | ₩26,881 | ₩26,291 | ₩26,532 | -1.30% | 58.1만 |
|---|
| 2025.10.20 | ₩27,243 | ₩27,296 | ₩26,707 | ₩26,774 | -1.72% | 55.6만 |
|---|
| 2025.10.17 | ₩26,908 | ₩27,323 | ₩26,760 | ₩27,149 | +0.90% | 55.8만 |
|---|
| 2025.10.16 | ₩26,988 | ₩27,296 | ₩26,733 | ₩26,800 | -0.70% | 72.2만 |
|---|
| 2025.10.15 | ₩26,867 | ₩27,216 | ₩26,707 | ₩27,015 | +0.55% | 39.7만 |
|---|
| 2025.10.14 | ₩26,372 | ₩27,001 | ₩26,184 | ₩26,908 | +2.03% | 47.2만 |
|---|
| 2025.10.13 | ₩26,452 | ₩26,720 | ₩26,372 | ₩26,465 | +0.05% | 57.5만 |
|---|
| 2025.10.10 | ₩27,256 | ₩27,256 | ₩26,144 | ₩26,331 | -3.39% | 46.6만 |
|---|