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 | ₩37,002 | ₩37,418 | ₩36,734 | ₩37,284 | +0.76% | 30.2만 |
| 2026.10.08 | ₩36,680 | ₩37,525 | ₩36,479 | ₩37,190 | +1.39% | 59.2만 |
| 2026.10.07 | ₩35,902 | ₩37,686 | ₩35,902 | ₩36,868 | +2.69% | 55.4만 |
| 2026.10.06 | ₩36,439 | ₩36,627 | ₩35,808 | ₩36,036 | -1.10% | 44.5만 |
| 2026.10.05 | ₩36,063 | ₩36,197 | ₩35,098 | ₩35,875 | -0.52% | 67.2만 |
| 2026.10.02 | ₩36,519 | ₩36,814 | ₩35,889 | ₩36,171 | -0.95% | 41.3만 |
| 2026.10.01 | ₩35,875 | ₩36,331 | ₩35,406 | ₩35,768 | -0.30% | 46.5만 |
| 2026.09.30 | ₩37,190 | ₩37,659 | ₩36,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,184 |
| -2.70% |
| 55.3만 |
| 2026.09.29 | ₩37,740 | ₩38,169 | ₩36,801 | ₩36,881 | -2.27% | 62.7만 |
|---|
| 2026.09.28 | ₩36,935 | ₩38,088 | ₩36,935 | ₩37,941 | +2.72% | 74.8만 |
|---|
| 2026.09.25 | ₩36,761 | ₩37,914 | ₩36,399 | ₩37,311 | +1.50% | 41만 |
|---|
| 2026.09.24 | ₩36,519 | ₩37,150 | ₩36,090 | ₩36,653 | +0.37% | 64.5만 |
|---|
| 2026.09.23 | ₩37,471 | ₩37,539 | ₩36,278 | ₩36,318 | -3.08% | 66.2만 |
|---|
| 2026.09.22 | ₩37,176 | ₩37,968 | ₩36,881 | ₩37,498 | +0.87% | 58.1만 |
|---|
| 2026.09.21 | ₩36,613 | ₩36,908 | ₩35,862 | ₩36,318 | -0.81% | 55.4만 |
|---|
| 2026.09.18 | ₩36,211 | ₩36,533 | ₩35,648 | ₩36,452 | +0.67% | 125.2만 |
|---|
| 2026.09.17 | ₩36,331 | ₩36,814 | ₩35,728 | ₩36,559 | +0.63% | 101만 |
|---|
| 2026.09.16 | ₩35,822 | ₩36,466 | ₩35,500 | ₩35,916 | +0.26% | 54.1만 |
|---|
| 2026.09.15 | ₩35,299 | ₩35,782 | ₩34,736 | ₩35,728 | +1.22% | 59.3만 |
|---|
| 2026.09.14 | ₩36,613 | ₩37,029 | ₩35,688 | ₩35,822 | -2.16% | 53.5만 |
|---|
| 2026.09.11 | ₩36,278 | ₩36,506 | ₩35,326 | ₩36,117 | -0.44% | 42.2만 |
|---|
| 2026.09.10 | ₩36,452 | ₩36,667 | ₩34,990 | ₩36,050 | -1.10% | 71.3만 |
|---|
| 2026.09.09 | ₩36,814 | ₩36,868 | ₩35,956 | ₩36,331 | -1.31% | 66만 |
|---|
| 2026.09.08 | ₩38,464 | ₩38,638 | ₩37,163 | ₩37,163 | -3.38% | 45.7만 |
|---|
| 2026.09.04 | ₩37,834 | ₩39,094 | ₩37,753 | ₩38,719 | +2.34% | 50.9만 |
|---|
| 2026.09.03 | ₩38,236 | ₩38,665 | ₩37,632 | ₩38,222 | -0.04% | 46.3만 |
|---|
| 2026.09.02 | ₩37,565 | ₩38,585 | ₩37,337 | ₩38,088 | +1.39% | 49.5만 |
|---|
| 2026.09.01 | ₩38,316 | ₩38,813 | ₩37,203 | ₩37,471 | -2.21% | 45만 |
|---|
| 2026.08.31 | ₩38,786 | ₩38,853 | ₩37,927 | ₩38,518 | -0.69% | 48.6만 |
|---|
| 2026.08.28 | ₩39,027 | ₩39,416 | ₩38,544 | ₩38,960 | -0.17% | 38.3만 |
|---|
| 2026.08.27 | ₩37,552 | ₩39,523 | ₩37,445 | ₩38,450 | +2.39% | 38.1만 |
|---|
| 2026.08.26 | ₩39,041 | ₩39,403 | ₩38,169 | ₩38,424 | -1.58% | 57.7만 |
|---|
| 2026.08.25 | ₩37,914 | ₩38,839 | ₩37,431 | ₩38,826 | +2.41% | 30.8만 |
|---|
| 2026.08.24 | ₩38,477 | ₩39,751 | ₩37,713 | ₩38,035 | -1.15% | 50.2만 |
|---|
| 2026.08.21 | ₩37,015 | ₩38,410 | ₩36,224 | ₩38,316 | +3.51% | 52.9만 |
|---|
| 2026.08.20 | ₩37,485 | ₩38,437 | ₩36,855 | ₩36,962 | -1.40% | 62.7만 |
|---|
| 2026.08.19 | ₩38,585 | ₩39,979 | ₩38,222 | ₩38,544 | -0.10% | 55.7만 |
|---|
| 2026.08.18 | ₩38,236 | ₩38,625 | ₩37,619 | ₩38,155 | -0.21% | 57.4만 |
|---|
| 2026.08.17 | ₩38,209 | ₩38,209 | ₩37,083 | ₩37,632 | -1.51% | 43.7만 |
|---|
| 2026.08.14 | ₩38,102 | ₩38,450 | ₩37,458 | ₩38,115 | +0.04% | 38.2만 |
|---|
| 2026.08.13 | ₩39,161 | ₩40,154 | ₩38,075 | ₩38,182 | -2.50% | 50.5만 |
|---|
| 2026.08.12 | ₩37,753 | ₩38,652 | ₩37,646 | ₩38,437 | +1.81% | 53.8만 |
|---|
| 2026.08.11 | ₩37,163 | ₩38,383 | ₩37,002 | ₩38,370 | +3.25% | 49만 |
|---|
| 2026.08.10 | ₩37,431 | ₩37,927 | ₩36,492 | ₩37,539 | +0.29% | 57.9만 |
|---|
| 2026.08.07 | ₩37,646 | ₩38,531 | ₩37,150 | ₩38,062 | +1.10% | 64.8만 |
|---|
| 2026.08.06 | ₩40,100 | ₩40,100 | ₩37,297 | ₩37,713 | -5.95% | 69.5만 |
|---|
| 2026.08.05 | ₩39,228 | ₩40,167 | ₩37,954 | ₩39,161 | -0.17% | 108.7만 |
|---|
| 2026.08.04 | ₩36,533 | ₩38,263 | ₩36,318 | ₩38,263 | +4.74% | 86.3만 |
|---|
| 2026.08.03 | ₩37,686 | ₩40,154 | ₩36,841 | ₩37,002 | -1.81% | 100.9만 |
|---|
| 2026.07.31 | ₩36,358 | ₩36,801 | ₩35,969 | ₩36,466 | +0.30% | 42.5만 |
|---|
| 2026.07.30 | ₩37,284 | ₩37,901 | ₩36,358 | ₩36,546 | -1.98% | 42.4만 |
|---|
| 2026.07.29 | ₩37,163 | ₩38,303 | ₩37,069 | ₩37,847 | +1.84% | 51.7만 |
|---|
| 2026.07.28 | ₩38,088 | ₩38,853 | ₩37,713 | ₩37,914 | -0.46% | 40.1만 |
|---|
| 2026.07.27 | ₩37,431 | ₩37,968 | ₩37,190 | ₩37,297 | -0.36% | 61.8만 |
|---|
| 2026.07.24 | ₩35,983 | ₩37,512 | ₩35,795 | ₩37,056 | +2.98% | 62.3만 |
|---|
| 2026.07.23 | ₩36,345 | ₩36,533 | ₩32,898 | ₩35,795 | -1.51% | 81.4만 |
|---|
| 2026.07.22 | ₩37,606 | ₩37,860 | ₩36,975 | ₩37,083 | -1.39% | 46.3만 |
|---|
| 2026.07.21 | ₩38,142 | ₩38,276 | ₩36,720 | ₩37,284 | -2.25% | 60.2만 |
|---|
| 2026.07.20 | ₩39,590 | ₩39,604 | ₩38,155 | ₩38,343 | -3.15% | 104.1만 |
|---|
| 2026.07.17 | ₩38,933 | ₩40,033 | ₩38,880 | ₩39,778 | +2.17% | 68.2만 |
|---|
| 2026.07.16 | ₩38,638 | ₩39,617 | ₩37,324 | ₩39,134 | +1.28% | 121.5만 |
|---|
| 2026.07.15 | ₩36,586 | ₩38,209 | ₩36,586 | ₩37,351 | +2.09% | 66.7만 |
|---|
| 2026.07.14 | ₩36,345 | ₩36,935 | ₩35,674 | ₩36,814 | +1.29% | 45.8만 |
|---|
| 2026.07.13 | ₩35,688 | ₩36,667 | ₩35,580 | ₩36,519 | +2.33% | 74.4만 |
|---|
| 2026.07.10 | ₩34,883 | ₩36,385 | ₩34,883 | ₩35,513 | +1.81% | 89.6만 |
|---|
| 2026.07.09 | ₩34,762 | ₩35,607 | ₩34,695 | ₩34,829 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩35,822 | ₩36,130 | ₩34,575 | ₩34,870 | -2.66% | 62.5만 |
|---|
| 2026.07.07 | ₩36,305 | ₩36,868 | ₩35,540 | ₩35,688 | -1.70% | 58.1만 |
|---|
| 2026.07.06 | ₩36,399 | ₩36,479 | ₩34,964 | ₩35,768 | -1.73% | 68만 |
|---|
| 2026.07.02 | ₩37,029 | ₩37,565 | ₩36,264 | ₩36,492 | -1.45% | 79.9만 |
|---|
| 2026.07.01 | ₩35,943 | ₩37,364 | ₩35,943 | ₩36,895 | +2.65% | 98.8만 |
|---|
| 2026.06.30 | ₩36,278 | ₩36,814 | ₩35,808 | ₩36,023 | -0.70% | 93.7만 |
|---|
| 2026.06.29 | ₩36,747 | ₩37,364 | ₩35,500 | ₩37,257 | +1.39% | 109.5만 |
|---|
| 2026.06.26 | ₩34,561 | ₩37,297 | ₩34,266 | ₩37,176 | +7.57% | 213.8만 |
|---|
| 2026.06.25 | ₩35,460 | ₩35,862 | ₩33,730 | ₩34,186 | -3.59% | 122.1만 |
|---|
| 2026.06.24 | ₩34,964 | ₩35,808 | ₩34,668 | ₩35,648 | +1.96% | 151.3만 |
|---|
| 2026.06.23 | ₩33,233 | ₩35,808 | ₩33,073 | ₩35,165 | +5.81% | 308.3만 |
|---|
| 2026.06.22 | ₩30,819 | ₩32,000 | ₩29,063 | ₩30,471 | -1.13% | 189.9만 |
|---|
| 2026.06.18 | ₩30,618 | ₩32,321 | ₩30,323 | ₩30,994 | +1.23% | 184.9만 |
|---|
| 2026.06.17 | ₩30,632 | ₩31,329 | ₩29,693 | ₩30,256 | -1.23% | 79.1만 |
|---|
| 2026.06.16 | ₩30,806 | ₩31,584 | ₩29,934 | ₩30,377 | -1.39% | 103.1만 |
|---|
| 2026.06.15 | ₩30,538 | ₩31,356 | ₩30,498 | ₩30,833 | +0.97% | 85.6만 |
|---|
| 2026.06.12 | ₩29,036 | ₩31,530 | ₩28,928 | ₩30,766 | +5.96% | 87만 |
|---|
| 2026.06.11 | ₩29,210 | ₩29,425 | ₩28,365 | ₩29,036 | -0.60% | 80.1만 |
|---|
| 2026.06.10 | ₩27,802 | ₩29,036 | ₩27,359 | ₩28,955 | +4.15% | 83.9만 |
|---|
| 2026.06.09 | ₩27,480 | ₩27,869 | ₩27,212 | ₩27,802 | +1.17% | 75.2만 |
|---|
| 2026.06.08 | ₩26,622 | ₩27,990 | ₩26,367 | ₩27,198 | +2.17% | 85.4만 |
|---|
| 2026.06.05 | ₩26,823 | ₩27,480 | ₩26,635 | ₩26,648 | -0.65% | 73.2만 |
|---|
| 2026.06.04 | ₩25,482 | ₩26,756 | ₩25,441 | ₩26,501 | +4.00% | 79.8만 |
|---|
| 2026.06.03 | ₩24,757 | ₩25,348 | ₩24,462 | ₩24,851 | +0.38% | 111.4만 |
|---|
| 2026.06.02 | ₩23,711 | ₩25,187 | ₩23,470 | ₩25,026 | +5.54% | 91만 |
|---|
| 2026.06.01 | ₩23,269 | ₩23,926 | ₩22,799 | ₩23,886 | +2.65% | 93.1만 |
|---|
| 2026.05.29 | ₩23,202 | ₩23,725 | ₩23,041 | ₩23,497 | +1.27% | 86만 |
|---|
| 2026.05.28 | ₩23,725 | ₩24,020 | ₩23,229 | ₩23,389 | -1.41% | 50.4만 |
|---|
| 2026.05.27 | ₩23,939 | ₩25,106 | ₩23,685 | ₩23,859 | -0.34% | 73.2만 |
|---|
| 2026.05.26 | ₩23,564 | ₩24,033 | ₩23,457 | ₩23,497 | -0.28% | 51.7만 |
|---|
| 2026.05.22 | ₩23,443 | ₩23,980 | ₩23,148 | ₩23,685 | +1.03% | 55.9만 |
|---|
| 2026.05.21 | ₩22,491 | ₩23,336 | ₩21,901 | ₩23,309 | +3.64% | 93.8만 |
|---|
| 2026.05.20 | ₩21,552 | ₩22,853 | ₩21,123 | ₩22,719 | +5.41% | 102.2만 |
|---|
| 2026.05.19 | ₩21,713 | ₩22,102 | ₩21,096 | ₩21,458 | -1.17% | 88만 |
|---|
| 2026.05.18 | ₩21,284 | ₩21,981 | ₩21,163 | ₩21,646 | +1.70% | 115.3만 |
|---|
| 2026.05.15 | ₩22,343 | ₩22,478 | ₩21,123 | ₩21,364 | -4.38% | 169.7만 |
|---|
| 2026.05.14 | ₩24,757 | ₩24,757 | ₩22,276 | ₩22,370 | -9.64% | 165.4만 |
|---|
| 2026.05.13 | ₩25,508 | ₩25,683 | ₩24,261 | ₩24,436 | -4.21% | 103.8만 |
|---|
| 2026.05.12 | ₩26,648 | ₩26,823 | ₩25,790 | ₩25,844 | -3.02% | 106.8만 |
|---|
| 2026.05.11 | ₩28,164 | ₩28,379 | ₩26,206 | ₩26,380 | -6.33% | 114.8만 |
|---|
| 2026.05.08 | ₩29,143 | ₩29,331 | ₩28,365 | ₩28,499 | -2.21% | 92만 |
|---|
| 2026.05.07 | ₩29,840 | ₩32,295 | ₩29,009 | ₩29,036 | -2.70% | 101.8만 |
|---|
| 2026.05.06 | ₩33,032 | ₩33,837 | ₩27,480 | ₩30,028 | -9.09% | 137.5만 |
|---|
| 2026.05.05 | ₩29,197 | ₩30,833 | ₩28,821 | ₩30,618 | +4.87% | 72.3만 |
|---|
| 2026.05.04 | ₩29,867 | ₩30,082 | ₩28,888 | ₩28,915 | -3.19% | 72.2만 |
|---|
| 2026.05.01 | ₩30,551 | ₩30,685 | ₩29,545 | ₩30,256 | -0.97% | 58.8만 |
|---|
| 2026.04.30 | ₩29,398 | ₩30,471 | ₩29,130 | ₩30,243 | +2.87% | 60만 |
|---|
| 2026.04.29 | ₩30,283 | ₩30,457 | ₩29,036 | ₩29,170 | -3.68% | 80.7만 |
|---|
| 2026.04.28 | ₩31,275 | ₩31,597 | ₩30,310 | ₩30,565 | -2.27% | 74.5만 |
|---|
| 2026.04.27 | ₩31,302 | ₩31,517 | ₩30,927 | ₩30,967 | -1.07% | 48.6만 |
|---|
| 2026.04.24 | ₩32,268 | ₩32,617 | ₩31,235 | ₩31,396 | -2.70% | 59.4만 |
|---|
| 2026.04.23 | ₩30,954 | ₩31,879 | ₩30,900 | ₩31,852 | +2.90% | 34.9만 |
|---|
| 2026.04.22 | ₩31,074 | ₩31,450 | ₩30,565 | ₩30,779 | -0.95% | 44.6만 |
|---|
| 2026.04.21 | ₩31,611 | ₩31,731 | ₩30,819 | ₩30,967 | -2.04% | 38만 |
|---|
| 2026.04.20 | ₩31,289 | ₩31,933 | ₩31,155 | ₩31,611 | +1.03% | 37만 |
|---|
| 2026.04.17 | ₩30,310 | ₩31,731 | ₩30,283 | ₩31,383 | +3.54% | 54.2만 |
|---|
| 2026.04.16 | ₩29,693 | ₩30,042 | ₩29,559 | ₩30,015 | +1.08% | 28.8만 |
|---|
| 2026.04.15 | ₩30,055 | ₩30,390 | ₩29,773 | ₩29,854 | -0.67% | 31.9만 |
|---|
| 2026.04.14 | ₩29,666 | ₩30,296 | ₩29,384 | ₩30,095 | +1.45% | 41.7만 |
|---|
| 2026.04.13 | ₩29,170 | ₩29,881 | ₩28,808 | ₩29,773 | +2.07% | 51.2만 |
|---|
| 2026.04.10 | ₩29,974 | ₩30,189 | ₩29,237 | ₩29,358 | -2.06% | 43.5만 |
|---|
| 2026.04.09 | ₩28,499 | ₩30,135 | ₩28,352 | ₩29,961 | +5.13% | 65.4만 |
|---|
| 2026.04.08 | ₩28,446 | ₩29,143 | ₩28,432 | ₩28,915 | +1.65% | 82.5만 |
|---|
| 2026.04.07 | ₩28,338 | ₩28,379 | ₩27,627 | ₩27,788 | -1.94% | 52.3만 |
|---|
| 2026.04.06 | ₩28,097 | ₩28,741 | ₩27,627 | ₩28,566 | +1.67% | 57.9만 |
|---|
| 2026.04.02 | ₩28,392 | ₩28,392 | ₩27,627 | ₩28,137 | -0.90% | 62.2만 |
|---|
| 2026.04.01 | ₩28,580 | ₩28,928 | ₩28,446 | ₩28,580 | 0.00% | 60만 |
|---|
| 2026.03.31 | ₩28,714 | ₩28,727 | ₩27,923 | ₩28,620 | -0.33% | 91.4만 |
|---|
| 2026.03.30 | ₩28,526 | ₩28,821 | ₩27,601 | ₩28,741 | +0.75% | 100.8만 |
|---|
| 2026.03.27 | ₩28,110 | ₩29,237 | ₩28,097 | ₩28,191 | +0.29% | 111.3만 |
|---|
| 2026.03.26 | ₩26,836 | ₩28,338 | ₩26,836 | ₩28,271 | +5.35% | 77.9만 |
|---|
| 2026.03.25 | ₩26,742 | ₩26,997 | ₩26,192 | ₩26,917 | +0.65% | 70.7만 |
|---|
| 2026.03.24 | ₩25,750 | ₩26,528 | ₩25,616 | ₩26,300 | +2.14% | 105.2만 |
|---|
| 2026.03.23 | ₩26,957 | ₩27,426 | ₩26,152 | ₩26,166 | -2.94% | 79.2만 |
|---|
| 2026.03.20 | ₩26,313 | ₩26,568 | ₩25,938 | ₩26,058 | -0.97% | 159만 |
|---|
| 2026.03.19 | ₩26,407 | ₩26,716 | ₩26,179 | ₩26,380 | -0.10% | 63.3만 |
|---|
| 2026.03.18 | ₩27,078 | ₩27,131 | ₩26,528 | ₩26,648 | -1.58% | 71.6만 |
|---|
| 2026.03.17 | ₩27,373 | ₩28,030 | ₩27,145 | ₩27,547 | +0.64% | 65.7만 |
|---|
| 2026.03.16 | ₩26,716 | ₩27,346 | ₩26,648 | ₩27,145 | +1.61% | 65.9만 |
|---|
| 2026.03.13 | ₩25,374 | ₩26,555 | ₩25,321 | ₩26,501 | +4.44% | 71.5만 |
|---|
| 2026.03.12 | ₩26,260 | ₩26,380 | ₩24,865 | ₩24,985 | -4.85% | 110.2만 |
|---|
| 2026.03.11 | ₩27,507 | ₩27,547 | ₩26,407 | ₩26,716 | -2.88% | 89.2만 |
|---|
| 2026.03.10 | ₩28,030 | ₩28,767 | ₩27,654 | ₩27,654 | -1.34% | 75만 |
|---|
| 2026.03.09 | ₩27,936 | ₩28,244 | ₩27,212 | ₩28,164 | +0.82% | 69.7만 |
|---|
| 2026.03.06 | ₩28,218 | ₩28,700 | ₩27,708 | ₩28,338 | +0.43% | 76.6만 |
|---|
| 2026.03.05 | ₩28,365 | ₩28,459 | ₩27,842 | ₩28,298 | -0.24% | 116.3만 |
|---|
| 2026.03.04 | ₩28,928 | ₩29,210 | ₩28,097 | ₩28,727 | -0.70% | 72.8만 |
|---|
| 2026.03.03 | ₩29,063 | ₩29,170 | ₩27,748 | ₩28,700 | -1.25% | 81.6만 |
|---|
| 2026.03.02 | ₩30,109 | ₩30,484 | ₩29,693 | ₩29,814 | -0.98% | 81.9만 |
|---|
| 2026.02.27 | ₩30,457 | ₩30,954 | ₩30,176 | ₩30,498 | +0.13% | 73.6만 |
|---|
| 2026.02.26 | ₩30,216 | ₩30,712 | ₩30,189 | ₩30,578 | +1.20% | 57.3만 |
|---|
| 2026.02.25 | ₩30,095 | ₩30,270 | ₩29,518 | ₩30,042 | -0.18% | 75.4만 |
|---|
| 2026.02.24 | ₩30,055 | ₩30,618 | ₩29,988 | ₩30,270 | +0.71% | 70.3만 |
|---|
| 2026.02.23 | ₩30,444 | ₩30,551 | ₩29,921 | ₩29,974 | -1.54% | 70.9만 |
|---|
| 2026.02.20 | ₩29,867 | ₩30,551 | ₩29,398 | ₩30,471 | +2.02% | 69.5만 |
|---|
| 2026.02.19 | ₩29,666 | ₩30,015 | ₩29,358 | ₩29,733 | +0.23% | 87.6만 |
|---|
| 2026.02.18 | ₩29,237 | ₩30,135 | ₩29,237 | ₩29,639 | +1.38% | 115.4만 |
|---|
| 2026.02.17 | ₩29,666 | ₩29,773 | ₩29,076 | ₩29,626 | -0.14% | 97.9만 |
|---|
| 2026.02.13 | ₩28,164 | ₩29,358 | ₩28,164 | ₩29,358 | +4.24% | 77.1만 |
|---|
| 2026.02.12 | ₩27,990 | ₩29,103 | ₩27,990 | ₩28,633 | +2.30% | 86.6만 |
|---|
| 2026.02.11 | ₩27,306 | ₩28,218 | ₩26,930 | ₩28,177 | +3.19% | 81.8만 |
|---|
| 2026.02.10 | ₩27,292 | ₩28,741 | ₩27,037 | ₩27,493 | +0.74% | 123.4만 |
|---|
| 2026.02.09 | ₩25,562 | ₩27,104 | ₩24,892 | ₩26,541 | +3.83% | 195.9만 |
|---|
| 2026.02.06 | ₩27,252 | ₩28,016 | ₩27,104 | ₩27,829 | +2.12% | 71.9만 |
|---|
| 2026.02.05 | ₩27,654 | ₩27,842 | ₩27,265 | ₩27,453 | -0.73% | 55.6만 |
|---|
| 2026.02.04 | ₩26,930 | ₩27,896 | ₩26,729 | ₩27,386 | +1.69% | 67.4만 |
|---|
| 2026.02.03 | ₩26,219 | ₩27,346 | ₩26,219 | ₩26,528 | +1.18% | 58.5만 |
|---|
| 2026.02.02 | ₩26,152 | ₩26,675 | ₩25,884 | ₩26,233 | +0.31% | 70.8만 |
|---|
| 2026.01.30 | ₩25,535 | ₩26,286 | ₩25,321 | ₩26,099 | +2.21% | 66.9만 |
|---|
| 2026.01.29 | ₩25,321 | ₩25,495 | ₩25,012 | ₩25,334 | +0.05% | 48.6만 |
|---|
| 2026.01.28 | ₩25,857 | ₩25,897 | ₩24,918 | ₩25,200 | -2.54% | 48.5만 |
|---|
| 2026.01.27 | ₩25,522 | ₩25,991 | ₩25,374 | ₩25,790 | +1.05% | 41.8만 |
|---|
| 2026.01.26 | ₩26,380 | ₩26,380 | ₩25,495 | ₩25,817 | -2.14% | 75.9만 |
|---|
| 2026.01.23 | ₩25,857 | ₩26,246 | ₩25,750 | ₩26,233 | +1.45% | 48만 |
|---|
| 2026.01.22 | ₩25,683 | ₩26,099 | ₩25,508 | ₩25,964 | +1.10% | 50.4만 |
|---|
| 2026.01.21 | ₩25,911 | ₩26,313 | ₩25,549 | ₩25,669 | -0.93% | 82만 |
|---|
| 2026.01.20 | ₩24,731 | ₩25,884 | ₩24,543 | ₩25,871 | +4.61% | 76.2만 |
|---|
| 2026.01.16 | ₩25,267 | ₩25,374 | ₩24,757 | ₩25,039 | -0.90% | 47.4만 |
|---|
| 2026.01.15 | ₩25,106 | ₩25,616 | ₩24,583 | ₩25,468 | +1.44% | 45.7만 |
|---|
| 2026.01.14 | ₩24,731 | ₩25,294 | ₩24,731 | ₩25,187 | +1.84% | 55.4만 |
|---|
| 2026.01.13 | ₩24,597 | ₩25,187 | ₩24,436 | ₩24,731 | +0.55% | 51.4만 |
|---|
| 2026.01.12 | ₩24,248 | ₩24,516 | ₩23,859 | ₩24,449 | +0.83% | 55.4만 |
|---|
| 2026.01.09 | ₩23,993 | ₩24,422 | ₩23,631 | ₩24,409 | +1.73% | 54만 |
|---|
| 2026.01.08 | ₩22,397 | ₩24,073 | ₩22,397 | ₩23,725 | +5.93% | 64.1만 |
|---|
| 2026.01.07 | ₩23,068 | ₩23,296 | ₩22,102 | ₩22,652 | -1.80% | 77만 |
|---|
| 2026.01.06 | ₩22,437 | ₩23,054 | ₩22,437 | ₩23,014 | +2.57% | 47.7만 |
|---|
| 2026.01.05 | ₩22,370 | ₩22,813 | ₩22,196 | ₩22,545 | +0.78% | 70.8만 |
|---|
| 2026.01.02 | ₩22,813 | ₩22,920 | ₩22,343 | ₩22,612 | -0.88% | 66.8만 |
|---|
| 2025.12.31 | ₩22,987 | ₩23,202 | ₩22,799 | ₩22,866 | -0.53% | 61.2만 |
|---|
| 2025.12.30 | ₩23,215 | ₩23,416 | ₩22,853 | ₩22,987 | -0.98% | 54.8만 |
|---|
| 2025.12.29 | ₩23,376 | ₩23,510 | ₩23,081 | ₩23,309 | -0.29% | 55.5만 |
|---|
| 2025.12.26 | ₩23,376 | ₩23,617 | ₩23,282 | ₩23,443 | +0.29% | 42만 |
|---|
| 2025.12.24 | ₩22,853 | ₩23,403 | ₩22,813 | ₩23,389 | +2.35% | 22.1만 |
|---|
| 2025.12.23 | ₩23,322 | ₩23,483 | ₩22,813 | ₩22,933 | -1.67% | 83.6만 |
|---|
| 2025.12.22 | ₩23,296 | ₩23,550 | ₩22,933 | ₩23,014 | -1.21% | 64.5만 |
|---|
| 2025.12.19 | ₩23,604 | ₩23,725 | ₩23,202 | ₩23,497 | -0.45% | 140.4만 |
|---|
| 2025.12.18 | ₩24,409 | ₩24,637 | ₩23,765 | ₩23,845 | -2.31% | 65.9만 |
|---|
| 2025.12.17 | ₩23,845 | ₩24,811 | ₩23,845 | ₩24,342 | +2.08% | 69.1만 |
|---|
| 2025.12.16 | ₩23,537 | ₩24,020 | ₩23,457 | ₩23,819 | +1.20% | 55.4만 |
|---|
| 2025.12.15 | ₩23,510 | ₩23,537 | ₩23,108 | ₩23,497 | -0.06% | 63.2만 |
|---|
| 2025.12.12 | ₩23,483 | ₩23,819 | ₩23,255 | ₩23,336 | -0.63% | 51.3만 |
|---|
| 2025.12.11 | ₩23,363 | ₩23,631 | ₩23,282 | ₩23,483 | +0.52% | 58.3만 |
|---|
| 2025.12.10 | ₩22,035 | ₩23,336 | ₩22,035 | ₩23,242 | +5.48% | 109.3만 |
|---|
| 2025.12.09 | ₩21,364 | ₩22,129 | ₩21,364 | ₩22,022 | +3.08% | 67.2만 |
|---|
| 2025.12.08 | ₩22,410 | ₩22,464 | ₩21,297 | ₩21,338 | -4.79% | 95.6만 |
|---|
| 2025.12.05 | ₩22,813 | ₩23,108 | ₩22,370 | ₩22,437 | -1.65% | 58.6만 |
|---|
| 2025.12.04 | ₩23,416 | ₩23,470 | ₩22,652 | ₩22,679 | -3.15% | 55.2만 |
|---|
| 2025.12.03 | ₩22,866 | ₩23,698 | ₩22,866 | ₩23,591 | +3.17% | 57.6만 |
|---|
| 2025.12.02 | ₩23,363 | ₩23,457 | ₩22,330 | ₩22,799 | -2.41% | 81.6만 |
|---|
| 2025.12.01 | ₩23,685 | ₩24,006 | ₩23,363 | ₩23,457 | -0.96% | 82.2만 |
|---|
| 2025.11.28 | ₩23,913 | ₩24,154 | ₩23,752 | ₩23,953 | +0.17% | 33만 |
|---|
| 2025.11.26 | ₩23,604 | ₩24,248 | ₩23,550 | ₩23,913 | +1.31% | 82.1만 |
|---|
| 2025.11.25 | ₩23,497 | ₩24,221 | ₩23,309 | ₩23,537 | +0.17% | 84.5만 |
|---|
| 2025.11.24 | ₩23,403 | ₩23,443 | ₩23,094 | ₩23,416 | +0.06% | 86.4만 |
|---|
| 2025.11.21 | ₩23,068 | ₩23,899 | ₩23,001 | ₩23,510 | +1.92% | 66.2만 |
|---|
| 2025.11.20 | ₩23,443 | ₩23,792 | ₩22,773 | ₩22,826 | -2.63% | 83.3만 |
|---|
| 2025.11.19 | ₩22,773 | ₩23,430 | ₩22,303 | ₩23,376 | +2.65% | 116.5만 |
|---|
| 2025.11.18 | ₩23,349 | ₩23,389 | ₩22,437 | ₩22,625 | -3.10% | 139.9만 |
|---|
| 2025.11.17 | ₩24,288 | ₩24,664 | ₩23,778 | ₩23,872 | -1.71% | 121.8만 |
|---|
| 2025.11.14 | ₩24,141 | ₩24,731 | ₩23,631 | ₩24,315 | +0.72% | 119.9만 |
|---|
| 2025.11.13 | ₩25,576 | ₩27,413 | ₩24,543 | ₩24,664 | -3.57% | 136.7만 |
|---|
| 2025.11.12 | ₩24,985 | ₩25,629 | ₩24,985 | ₩25,361 | +1.50% | 88.5만 |
|---|
| 2025.11.11 | ₩25,428 | ₩25,482 | ₩24,838 | ₩24,905 | -2.06% | 58.8만 |
|---|
| 2025.11.10 | ₩25,066 | ₩25,254 | ₩24,825 | ₩25,254 | +0.75% | 72.8만 |
|---|
| 2025.11.07 | ₩25,187 | ₩25,294 | ₩24,825 | ₩25,120 | -0.27% | 65.7만 |
|---|
| 2025.11.06 | ₩25,656 | ₩25,897 | ₩24,905 | ₩25,079 | -2.25% | 72.2만 |
|---|
| 2025.11.05 | ₩25,656 | ₩26,032 | ₩25,227 | ₩25,723 | +0.26% | 74.9만 |
|---|
| 2025.11.04 | ₩25,844 | ₩26,139 | ₩25,468 | ₩25,750 | -0.36% | 71만 |
|---|
| 2025.11.03 | ₩25,817 | ₩25,964 | ₩24,985 | ₩25,750 | -0.26% | 78.8만 |
|---|
| 2025.10.31 | ₩25,804 | ₩26,206 | ₩25,441 | ₩26,005 | +0.78% | 59.2만 |
|---|
| 2025.10.30 | ₩25,307 | ₩25,964 | ₩25,307 | ₩25,911 | +2.38% | 63.8만 |
|---|
| 2025.10.29 | ₩26,099 | ₩26,273 | ₩25,106 | ₩25,428 | -2.57% | 56만 |
|---|
| 2025.10.28 | ₩25,938 | ₩26,327 | ₩25,562 | ₩26,327 | +1.50% | 84.7만 |
|---|
| 2025.10.27 | ₩26,434 | ₩26,702 | ₩26,058 | ₩26,206 | -0.86% | 52.4만 |
|---|
| 2025.10.24 | ₩27,198 | ₩27,198 | ₩26,327 | ₩26,407 | -2.91% | 47.8만 |
|---|
| 2025.10.23 | ₩26,970 | ₩27,198 | ₩26,313 | ₩26,581 | -1.44% | 57.6만 |
|---|
| 2025.10.22 | ₩26,501 | ₩27,225 | ₩26,152 | ₩26,944 | +1.67% | 59.6만 |
|---|
| 2025.10.21 | ₩26,903 | ₩26,903 | ₩26,313 | ₩26,555 | -1.30% | 58.1만 |
|---|
| 2025.10.20 | ₩27,265 | ₩27,319 | ₩26,729 | ₩26,796 | -1.72% | 55.6만 |
|---|
| 2025.10.17 | ₩26,930 | ₩27,346 | ₩26,783 | ₩27,171 | +0.90% | 55.8만 |
|---|
| 2025.10.16 | ₩27,011 | ₩27,319 | ₩26,756 | ₩26,823 | -0.70% | 72.2만 |
|---|
| 2025.10.15 | ₩26,890 | ₩27,239 | ₩26,729 | ₩27,037 | +0.55% | 39.7만 |
|---|
| 2025.10.14 | ₩26,394 | ₩27,024 | ₩26,206 | ₩26,930 | +2.03% | 47.2만 |
|---|
| 2025.10.13 | ₩26,474 | ₩26,742 | ₩26,394 | ₩26,488 | +0.05% | 57.5만 |
|---|
| 2025.10.10 | ₩27,279 | ₩27,279 | ₩26,166 | ₩26,353 | -3.39% | 46.6만 |
|---|