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 | ₩37,014 | ₩37,430 | ₩36,746 | ₩37,296 | +0.76% | 30.2만 |
| 2026.10.08 | ₩36,692 | ₩37,537 | ₩36,491 | ₩37,202 | +1.39% | 59.2만 |
| 2026.10.07 | ₩35,914 | ₩37,698 | ₩35,914 | ₩36,880 | +2.69% | 55.4만 |
| 2026.10.06 | ₩36,451 | ₩36,639 | ₩35,820 | ₩36,048 | -1.10% | 44.5만 |
| 2026.10.05 | ₩36,075 | ₩36,209 | ₩35,109 | ₩35,887 | -0.52% | 67.2만 |
| 2026.10.02 | ₩36,531 | ₩36,826 | ₩35,901 | ₩36,182 | -0.95% | 41.3만 |
| 2026.10.01 | ₩35,887 | ₩36,343 | ₩35,418 | ₩35,780 | -0.30% | 46.5만 |
| 2026.09.30 | ₩37,202 | ₩37,672 | ₩36,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,196 |
| -2.70% |
| 55.3만 |
| 2026.09.29 | ₩37,752 | ₩38,181 | ₩36,813 | ₩36,893 | -2.27% | 62.7만 |
|---|
| 2026.09.28 | ₩36,947 | ₩38,101 | ₩36,947 | ₩37,953 | +2.72% | 74.8만 |
|---|
| 2026.09.25 | ₩36,773 | ₩37,926 | ₩36,410 | ₩37,323 | +1.50% | 41만 |
|---|
| 2026.09.24 | ₩36,531 | ₩37,162 | ₩36,102 | ₩36,665 | +0.37% | 64.5만 |
|---|
| 2026.09.23 | ₩37,484 | ₩37,551 | ₩36,290 | ₩36,330 | -3.08% | 66.2만 |
|---|
| 2026.09.22 | ₩37,189 | ₩37,980 | ₩36,893 | ₩37,511 | +0.87% | 58.1만 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,920 | ₩35,874 | ₩36,330 | -0.81% | 55.4만 |
|---|
| 2026.09.18 | ₩36,223 | ₩36,545 | ₩35,659 | ₩36,464 | +0.67% | 125.2만 |
|---|
| 2026.09.17 | ₩36,343 | ₩36,826 | ₩35,740 | ₩36,571 | +0.63% | 101만 |
|---|
| 2026.09.16 | ₩35,834 | ₩36,478 | ₩35,512 | ₩35,928 | +0.26% | 54.1만 |
|---|
| 2026.09.15 | ₩35,310 | ₩35,793 | ₩34,747 | ₩35,740 | +1.22% | 59.3만 |
|---|
| 2026.09.14 | ₩36,625 | ₩37,041 | ₩35,699 | ₩35,834 | -2.16% | 53.5만 |
|---|
| 2026.09.11 | ₩36,290 | ₩36,518 | ₩35,337 | ₩36,129 | -0.44% | 42.2만 |
|---|
| 2026.09.10 | ₩36,464 | ₩36,679 | ₩35,002 | ₩36,062 | -1.10% | 71.3만 |
|---|
| 2026.09.09 | ₩36,826 | ₩36,880 | ₩35,968 | ₩36,343 | -1.31% | 66만 |
|---|
| 2026.09.08 | ₩38,477 | ₩38,651 | ₩37,175 | ₩37,175 | -3.38% | 45.7만 |
|---|
| 2026.09.04 | ₩37,846 | ₩39,107 | ₩37,765 | ₩38,731 | +2.34% | 50.9만 |
|---|
| 2026.09.03 | ₩38,248 | ₩38,678 | ₩37,645 | ₩38,235 | -0.04% | 46.3만 |
|---|
| 2026.09.02 | ₩37,578 | ₩38,597 | ₩37,350 | ₩38,101 | +1.39% | 49.5만 |
|---|
| 2026.09.01 | ₩38,329 | ₩38,825 | ₩37,215 | ₩37,484 | -2.21% | 45만 |
|---|
| 2026.08.31 | ₩38,798 | ₩38,866 | ₩37,940 | ₩38,530 | -0.69% | 48.6만 |
|---|
| 2026.08.28 | ₩39,040 | ₩39,429 | ₩38,557 | ₩38,973 | -0.17% | 38.3만 |
|---|
| 2026.08.27 | ₩37,564 | ₩39,536 | ₩37,457 | ₩38,463 | +2.39% | 38.1만 |
|---|
| 2026.08.26 | ₩39,053 | ₩39,416 | ₩38,181 | ₩38,436 | -1.58% | 57.7만 |
|---|
| 2026.08.25 | ₩37,926 | ₩38,852 | ₩37,443 | ₩38,839 | +2.41% | 30.8만 |
|---|
| 2026.08.24 | ₩38,490 | ₩39,764 | ₩37,725 | ₩38,047 | -1.15% | 50.2만 |
|---|
| 2026.08.21 | ₩37,028 | ₩38,423 | ₩36,236 | ₩38,329 | +3.51% | 52.9만 |
|---|
| 2026.08.20 | ₩37,497 | ₩38,450 | ₩36,867 | ₩36,974 | -1.40% | 62.7만 |
|---|
| 2026.08.19 | ₩38,597 | ₩39,992 | ₩38,235 | ₩38,557 | -0.10% | 55.7만 |
|---|
| 2026.08.18 | ₩38,248 | ₩38,638 | ₩37,631 | ₩38,168 | -0.21% | 57.4만 |
|---|
| 2026.08.17 | ₩38,222 | ₩38,222 | ₩37,095 | ₩37,645 | -1.51% | 43.7만 |
|---|
| 2026.08.14 | ₩38,114 | ₩38,463 | ₩37,470 | ₩38,128 | +0.04% | 38.2만 |
|---|
| 2026.08.13 | ₩39,174 | ₩40,167 | ₩38,087 | ₩38,195 | -2.50% | 50.5만 |
|---|
| 2026.08.12 | ₩37,765 | ₩38,664 | ₩37,658 | ₩38,450 | +1.81% | 53.8만 |
|---|
| 2026.08.11 | ₩37,175 | ₩38,396 | ₩37,014 | ₩38,383 | +3.25% | 49만 |
|---|
| 2026.08.10 | ₩37,443 | ₩37,940 | ₩36,504 | ₩37,551 | +0.29% | 57.9만 |
|---|
| 2026.08.07 | ₩37,658 | ₩38,544 | ₩37,162 | ₩38,074 | +1.10% | 64.8만 |
|---|
| 2026.08.06 | ₩40,113 | ₩40,113 | ₩37,309 | ₩37,725 | -5.95% | 69.5만 |
|---|
| 2026.08.05 | ₩39,241 | ₩40,180 | ₩37,967 | ₩39,174 | -0.17% | 108.7만 |
|---|
| 2026.08.04 | ₩36,545 | ₩38,275 | ₩36,330 | ₩38,275 | +4.74% | 86.3만 |
|---|
| 2026.08.03 | ₩37,698 | ₩40,167 | ₩36,853 | ₩37,014 | -1.81% | 100.9만 |
|---|
| 2026.07.31 | ₩36,370 | ₩36,813 | ₩35,981 | ₩36,478 | +0.30% | 42.5만 |
|---|
| 2026.07.30 | ₩37,296 | ₩37,913 | ₩36,370 | ₩36,558 | -1.98% | 42.4만 |
|---|
| 2026.07.29 | ₩37,175 | ₩38,316 | ₩37,081 | ₩37,859 | +1.84% | 51.7만 |
|---|
| 2026.07.28 | ₩38,101 | ₩38,866 | ₩37,725 | ₩37,926 | -0.46% | 40.1만 |
|---|
| 2026.07.27 | ₩37,443 | ₩37,980 | ₩37,202 | ₩37,309 | -0.36% | 61.8만 |
|---|
| 2026.07.24 | ₩35,995 | ₩37,524 | ₩35,807 | ₩37,068 | +2.98% | 62.3만 |
|---|
| 2026.07.23 | ₩36,357 | ₩36,545 | ₩32,909 | ₩35,807 | -1.51% | 81.4만 |
|---|
| 2026.07.22 | ₩37,618 | ₩37,873 | ₩36,987 | ₩37,095 | -1.39% | 46.3만 |
|---|
| 2026.07.21 | ₩38,155 | ₩38,289 | ₩36,732 | ₩37,296 | -2.25% | 60.2만 |
|---|
| 2026.07.20 | ₩39,603 | ₩39,617 | ₩38,168 | ₩38,356 | -3.15% | 104.1만 |
|---|
| 2026.07.17 | ₩38,946 | ₩40,046 | ₩38,892 | ₩39,791 | +2.17% | 68.2만 |
|---|
| 2026.07.16 | ₩38,651 | ₩39,630 | ₩37,336 | ₩39,147 | +1.28% | 121.5만 |
|---|
| 2026.07.15 | ₩36,598 | ₩38,222 | ₩36,598 | ₩37,363 | +2.09% | 66.7만 |
|---|
| 2026.07.14 | ₩36,357 | ₩36,947 | ₩35,686 | ₩36,826 | +1.29% | 45.8만 |
|---|
| 2026.07.13 | ₩35,699 | ₩36,679 | ₩35,592 | ₩36,531 | +2.33% | 74.4만 |
|---|
| 2026.07.10 | ₩34,894 | ₩36,397 | ₩34,894 | ₩35,525 | +1.81% | 89.6만 |
|---|
| 2026.07.09 | ₩34,774 | ₩35,619 | ₩34,707 | ₩34,841 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩35,834 | ₩36,142 | ₩34,586 | ₩34,881 | -2.66% | 62.5만 |
|---|
| 2026.07.07 | ₩36,317 | ₩36,880 | ₩35,552 | ₩35,699 | -1.70% | 58.1만 |
|---|
| 2026.07.06 | ₩36,410 | ₩36,491 | ₩34,975 | ₩35,780 | -1.73% | 68만 |
|---|
| 2026.07.02 | ₩37,041 | ₩37,578 | ₩36,276 | ₩36,504 | -1.45% | 79.9만 |
|---|
| 2026.07.01 | ₩35,954 | ₩37,376 | ₩35,954 | ₩36,907 | +2.65% | 98.8만 |
|---|
| 2026.06.30 | ₩36,290 | ₩36,826 | ₩35,820 | ₩36,035 | -0.70% | 93.7만 |
|---|
| 2026.06.29 | ₩36,759 | ₩37,376 | ₩35,512 | ₩37,269 | +1.39% | 109.5만 |
|---|
| 2026.06.26 | ₩34,573 | ₩37,309 | ₩34,277 | ₩37,189 | +7.57% | 213.8만 |
|---|
| 2026.06.25 | ₩35,471 | ₩35,874 | ₩33,741 | ₩34,197 | -3.59% | 122.1만 |
|---|
| 2026.06.24 | ₩34,975 | ₩35,820 | ₩34,680 | ₩35,659 | +1.96% | 151.3만 |
|---|
| 2026.06.23 | ₩33,244 | ₩35,820 | ₩33,083 | ₩35,176 | +5.81% | 308.3만 |
|---|
| 2026.06.22 | ₩30,830 | ₩32,010 | ₩29,072 | ₩30,481 | -1.13% | 189.9만 |
|---|
| 2026.06.18 | ₩30,628 | ₩32,332 | ₩30,333 | ₩31,004 | +1.23% | 184.9만 |
|---|
| 2026.06.17 | ₩30,642 | ₩31,339 | ₩29,703 | ₩30,266 | -1.23% | 79.1만 |
|---|
| 2026.06.16 | ₩30,816 | ₩31,594 | ₩29,944 | ₩30,387 | -1.39% | 103.1만 |
|---|
| 2026.06.15 | ₩30,548 | ₩31,366 | ₩30,508 | ₩30,843 | +0.97% | 85.6만 |
|---|
| 2026.06.12 | ₩29,045 | ₩31,541 | ₩28,938 | ₩30,776 | +5.96% | 87만 |
|---|
| 2026.06.11 | ₩29,220 | ₩29,434 | ₩28,374 | ₩29,045 | -0.60% | 80.1만 |
|---|
| 2026.06.10 | ₩27,811 | ₩29,045 | ₩27,368 | ₩28,965 | +4.15% | 83.9만 |
|---|
| 2026.06.09 | ₩27,489 | ₩27,878 | ₩27,221 | ₩27,811 | +1.17% | 75.2만 |
|---|
| 2026.06.08 | ₩26,630 | ₩27,999 | ₩26,375 | ₩27,207 | +2.17% | 85.4만 |
|---|
| 2026.06.05 | ₩26,832 | ₩27,489 | ₩26,644 | ₩26,657 | -0.65% | 73.2만 |
|---|
| 2026.06.04 | ₩25,490 | ₩26,765 | ₩25,450 | ₩26,510 | +4.00% | 79.8만 |
|---|
| 2026.06.03 | ₩24,766 | ₩25,356 | ₩24,470 | ₩24,859 | +0.38% | 111.4만 |
|---|
| 2026.06.02 | ₩23,719 | ₩25,195 | ₩23,478 | ₩25,034 | +5.54% | 91만 |
|---|
| 2026.06.01 | ₩23,276 | ₩23,934 | ₩22,807 | ₩23,894 | +2.65% | 93.1만 |
|---|
| 2026.05.29 | ₩23,209 | ₩23,733 | ₩23,048 | ₩23,504 | +1.27% | 86만 |
|---|
| 2026.05.28 | ₩23,733 | ₩24,028 | ₩23,236 | ₩23,397 | -1.41% | 50.4만 |
|---|
| 2026.05.27 | ₩23,947 | ₩25,114 | ₩23,692 | ₩23,867 | -0.34% | 73.2만 |
|---|
| 2026.05.26 | ₩23,572 | ₩24,041 | ₩23,464 | ₩23,504 | -0.28% | 51.7만 |
|---|
| 2026.05.22 | ₩23,451 | ₩23,987 | ₩23,156 | ₩23,692 | +1.03% | 55.9만 |
|---|
| 2026.05.21 | ₩22,498 | ₩23,343 | ₩21,908 | ₩23,317 | +3.64% | 93.8만 |
|---|
| 2026.05.20 | ₩21,559 | ₩22,861 | ₩21,130 | ₩22,726 | +5.41% | 102.2만 |
|---|
| 2026.05.19 | ₩21,720 | ₩22,109 | ₩21,103 | ₩21,465 | -1.17% | 88만 |
|---|
| 2026.05.18 | ₩21,291 | ₩21,988 | ₩21,170 | ₩21,653 | +1.70% | 115.3만 |
|---|
| 2026.05.15 | ₩22,351 | ₩22,485 | ₩21,130 | ₩21,371 | -4.38% | 169.7만 |
|---|
| 2026.05.14 | ₩24,766 | ₩24,766 | ₩22,284 | ₩22,378 | -9.64% | 165.4만 |
|---|
| 2026.05.13 | ₩25,517 | ₩25,691 | ₩24,269 | ₩24,444 | -4.21% | 103.8만 |
|---|
| 2026.05.12 | ₩26,657 | ₩26,832 | ₩25,799 | ₩25,852 | -3.02% | 106.8만 |
|---|
| 2026.05.11 | ₩28,173 | ₩28,388 | ₩26,214 | ₩26,389 | -6.33% | 114.8만 |
|---|
| 2026.05.08 | ₩29,153 | ₩29,340 | ₩28,374 | ₩28,509 | -2.21% | 92만 |
|---|
| 2026.05.07 | ₩29,850 | ₩32,305 | ₩29,018 | ₩29,045 | -2.70% | 101.8만 |
|---|
| 2026.05.06 | ₩33,043 | ₩33,848 | ₩27,489 | ₩30,038 | -9.09% | 137.5만 |
|---|
| 2026.05.05 | ₩29,206 | ₩30,843 | ₩28,831 | ₩30,628 | +4.87% | 72.3만 |
|---|
| 2026.05.04 | ₩29,877 | ₩30,092 | ₩28,898 | ₩28,924 | -3.19% | 72.2만 |
|---|
| 2026.05.01 | ₩30,561 | ₩30,695 | ₩29,555 | ₩30,266 | -0.97% | 58.8만 |
|---|
| 2026.04.30 | ₩29,407 | ₩30,481 | ₩29,139 | ₩30,253 | +2.87% | 60만 |
|---|
| 2026.04.29 | ₩30,293 | ₩30,467 | ₩29,045 | ₩29,179 | -3.68% | 80.7만 |
|---|
| 2026.04.28 | ₩31,286 | ₩31,608 | ₩30,320 | ₩30,575 | -2.27% | 74.5만 |
|---|
| 2026.04.27 | ₩31,312 | ₩31,527 | ₩30,937 | ₩30,977 | -1.07% | 48.6만 |
|---|
| 2026.04.24 | ₩32,278 | ₩32,627 | ₩31,245 | ₩31,406 | -2.70% | 59.4만 |
|---|
| 2026.04.23 | ₩30,964 | ₩31,889 | ₩30,910 | ₩31,863 | +2.90% | 34.9만 |
|---|
| 2026.04.22 | ₩31,084 | ₩31,460 | ₩30,575 | ₩30,789 | -0.95% | 44.6만 |
|---|
| 2026.04.21 | ₩31,621 | ₩31,742 | ₩30,830 | ₩30,977 | -2.04% | 38만 |
|---|
| 2026.04.20 | ₩31,299 | ₩31,943 | ₩31,165 | ₩31,621 | +1.03% | 37만 |
|---|
| 2026.04.17 | ₩30,320 | ₩31,742 | ₩30,293 | ₩31,393 | +3.54% | 54.2만 |
|---|
| 2026.04.16 | ₩29,703 | ₩30,051 | ₩29,568 | ₩30,025 | +1.08% | 28.8만 |
|---|
| 2026.04.15 | ₩30,065 | ₩30,400 | ₩29,783 | ₩29,864 | -0.67% | 31.9만 |
|---|
| 2026.04.14 | ₩29,676 | ₩30,306 | ₩29,394 | ₩30,105 | +1.45% | 41.7만 |
|---|
| 2026.04.13 | ₩29,179 | ₩29,890 | ₩28,817 | ₩29,783 | +2.07% | 51.2만 |
|---|
| 2026.04.10 | ₩29,984 | ₩30,199 | ₩29,246 | ₩29,367 | -2.06% | 43.5만 |
|---|
| 2026.04.09 | ₩28,509 | ₩30,145 | ₩28,361 | ₩29,971 | +5.13% | 65.4만 |
|---|
| 2026.04.08 | ₩28,455 | ₩29,153 | ₩28,441 | ₩28,924 | +1.65% | 82.5만 |
|---|
| 2026.04.07 | ₩28,348 | ₩28,388 | ₩27,637 | ₩27,798 | -1.94% | 52.3만 |
|---|
| 2026.04.06 | ₩28,106 | ₩28,750 | ₩27,637 | ₩28,576 | +1.67% | 57.9만 |
|---|
| 2026.04.02 | ₩28,401 | ₩28,401 | ₩27,637 | ₩28,146 | -0.90% | 62.2만 |
|---|
| 2026.04.01 | ₩28,589 | ₩28,938 | ₩28,455 | ₩28,589 | 0.00% | 60만 |
|---|
| 2026.03.31 | ₩28,723 | ₩28,737 | ₩27,932 | ₩28,629 | -0.33% | 91.4만 |
|---|
| 2026.03.30 | ₩28,535 | ₩28,831 | ₩27,610 | ₩28,750 | +0.75% | 100.8만 |
|---|
| 2026.03.27 | ₩28,120 | ₩29,246 | ₩28,106 | ₩28,200 | +0.29% | 111.3만 |
|---|
| 2026.03.26 | ₩26,845 | ₩28,348 | ₩26,845 | ₩28,281 | +5.35% | 77.9만 |
|---|
| 2026.03.25 | ₩26,751 | ₩27,006 | ₩26,201 | ₩26,926 | +0.65% | 70.7만 |
|---|
| 2026.03.24 | ₩25,758 | ₩26,536 | ₩25,624 | ₩26,308 | +2.14% | 105.2만 |
|---|
| 2026.03.23 | ₩26,966 | ₩27,435 | ₩26,161 | ₩26,174 | -2.94% | 79.2만 |
|---|
| 2026.03.20 | ₩26,322 | ₩26,577 | ₩25,946 | ₩26,067 | -0.97% | 159만 |
|---|
| 2026.03.19 | ₩26,416 | ₩26,724 | ₩26,188 | ₩26,389 | -0.10% | 63.3만 |
|---|
| 2026.03.18 | ₩27,087 | ₩27,140 | ₩26,536 | ₩26,657 | -1.58% | 71.6만 |
|---|
| 2026.03.17 | ₩27,382 | ₩28,039 | ₩27,154 | ₩27,556 | +0.64% | 65.7만 |
|---|
| 2026.03.16 | ₩26,724 | ₩27,355 | ₩26,657 | ₩27,154 | +1.61% | 65.9만 |
|---|
| 2026.03.13 | ₩25,383 | ₩26,563 | ₩25,329 | ₩26,510 | +4.44% | 71.5만 |
|---|
| 2026.03.12 | ₩26,268 | ₩26,389 | ₩24,873 | ₩24,994 | -4.85% | 110.2만 |
|---|
| 2026.03.11 | ₩27,516 | ₩27,556 | ₩26,416 | ₩26,724 | -2.88% | 89.2만 |
|---|
| 2026.03.10 | ₩28,039 | ₩28,777 | ₩27,663 | ₩27,663 | -1.34% | 75만 |
|---|
| 2026.03.09 | ₩27,945 | ₩28,254 | ₩27,221 | ₩28,173 | +0.82% | 69.7만 |
|---|
| 2026.03.06 | ₩28,227 | ₩28,710 | ₩27,717 | ₩28,348 | +0.43% | 76.6만 |
|---|
| 2026.03.05 | ₩28,374 | ₩28,468 | ₩27,851 | ₩28,307 | -0.24% | 116.3만 |
|---|
| 2026.03.04 | ₩28,938 | ₩29,220 | ₩28,106 | ₩28,737 | -0.70% | 72.8만 |
|---|
| 2026.03.03 | ₩29,072 | ₩29,179 | ₩27,757 | ₩28,710 | -1.25% | 81.6만 |
|---|
| 2026.03.02 | ₩30,118 | ₩30,494 | ₩29,703 | ₩29,823 | -0.98% | 81.9만 |
|---|
| 2026.02.27 | ₩30,467 | ₩30,964 | ₩30,186 | ₩30,508 | +0.13% | 73.6만 |
|---|
| 2026.02.26 | ₩30,226 | ₩30,722 | ₩30,199 | ₩30,588 | +1.20% | 57.3만 |
|---|
| 2026.02.25 | ₩30,105 | ₩30,279 | ₩29,528 | ₩30,051 | -0.18% | 75.4만 |
|---|
| 2026.02.24 | ₩30,065 | ₩30,628 | ₩29,998 | ₩30,279 | +0.71% | 70.3만 |
|---|
| 2026.02.23 | ₩30,454 | ₩30,561 | ₩29,931 | ₩29,984 | -1.54% | 70.9만 |
|---|
| 2026.02.20 | ₩29,877 | ₩30,561 | ₩29,407 | ₩30,481 | +2.02% | 69.5만 |
|---|
| 2026.02.19 | ₩29,676 | ₩30,025 | ₩29,367 | ₩29,743 | +0.23% | 87.6만 |
|---|
| 2026.02.18 | ₩29,246 | ₩30,145 | ₩29,246 | ₩29,649 | +1.38% | 115.4만 |
|---|
| 2026.02.17 | ₩29,676 | ₩29,783 | ₩29,085 | ₩29,636 | -0.14% | 97.9만 |
|---|
| 2026.02.13 | ₩28,173 | ₩29,367 | ₩28,173 | ₩29,367 | +4.24% | 77.1만 |
|---|
| 2026.02.12 | ₩27,999 | ₩29,112 | ₩27,999 | ₩28,643 | +2.30% | 86.6만 |
|---|
| 2026.02.11 | ₩27,315 | ₩28,227 | ₩26,939 | ₩28,187 | +3.19% | 81.8만 |
|---|
| 2026.02.10 | ₩27,301 | ₩28,750 | ₩27,046 | ₩27,502 | +0.74% | 123.4만 |
|---|
| 2026.02.09 | ₩25,571 | ₩27,113 | ₩24,900 | ₩26,550 | +3.83% | 195.9만 |
|---|
| 2026.02.06 | ₩27,261 | ₩28,026 | ₩27,113 | ₩27,838 | +2.12% | 71.9만 |
|---|
| 2026.02.05 | ₩27,663 | ₩27,851 | ₩27,274 | ₩27,462 | -0.73% | 55.6만 |
|---|
| 2026.02.04 | ₩26,939 | ₩27,905 | ₩26,738 | ₩27,395 | +1.69% | 67.4만 |
|---|
| 2026.02.03 | ₩26,228 | ₩27,355 | ₩26,228 | ₩26,536 | +1.18% | 58.5만 |
|---|
| 2026.02.02 | ₩26,161 | ₩26,684 | ₩25,892 | ₩26,241 | +0.31% | 70.8만 |
|---|
| 2026.01.30 | ₩25,544 | ₩26,295 | ₩25,329 | ₩26,107 | +2.21% | 66.9만 |
|---|
| 2026.01.29 | ₩25,329 | ₩25,503 | ₩25,020 | ₩25,342 | +0.05% | 48.6만 |
|---|
| 2026.01.28 | ₩25,866 | ₩25,906 | ₩24,927 | ₩25,208 | -2.54% | 48.5만 |
|---|
| 2026.01.27 | ₩25,530 | ₩26,000 | ₩25,383 | ₩25,799 | +1.05% | 41.8만 |
|---|
| 2026.01.26 | ₩26,389 | ₩26,389 | ₩25,503 | ₩25,825 | -2.14% | 75.9만 |
|---|
| 2026.01.23 | ₩25,866 | ₩26,255 | ₩25,758 | ₩26,241 | +1.45% | 48만 |
|---|
| 2026.01.22 | ₩25,691 | ₩26,107 | ₩25,517 | ₩25,973 | +1.10% | 50.4만 |
|---|
| 2026.01.21 | ₩25,919 | ₩26,322 | ₩25,557 | ₩25,678 | -0.93% | 82만 |
|---|
| 2026.01.20 | ₩24,739 | ₩25,892 | ₩24,551 | ₩25,879 | +4.61% | 76.2만 |
|---|
| 2026.01.16 | ₩25,275 | ₩25,383 | ₩24,766 | ₩25,047 | -0.90% | 47.4만 |
|---|
| 2026.01.15 | ₩25,114 | ₩25,624 | ₩24,591 | ₩25,477 | +1.44% | 45.7만 |
|---|
| 2026.01.14 | ₩24,739 | ₩25,302 | ₩24,739 | ₩25,195 | +1.84% | 55.4만 |
|---|
| 2026.01.13 | ₩24,605 | ₩25,195 | ₩24,444 | ₩24,739 | +0.55% | 51.4만 |
|---|
| 2026.01.12 | ₩24,256 | ₩24,524 | ₩23,867 | ₩24,457 | +0.83% | 55.4만 |
|---|
| 2026.01.09 | ₩24,001 | ₩24,430 | ₩23,639 | ₩24,417 | +1.73% | 54만 |
|---|
| 2026.01.08 | ₩22,404 | ₩24,081 | ₩22,404 | ₩23,733 | +5.93% | 64.1만 |
|---|
| 2026.01.07 | ₩23,075 | ₩23,303 | ₩22,109 | ₩22,659 | -1.80% | 77만 |
|---|
| 2026.01.06 | ₩22,445 | ₩23,062 | ₩22,445 | ₩23,022 | +2.57% | 47.7만 |
|---|
| 2026.01.05 | ₩22,378 | ₩22,820 | ₩22,203 | ₩22,552 | +0.78% | 70.8만 |
|---|
| 2026.01.02 | ₩22,820 | ₩22,928 | ₩22,351 | ₩22,619 | -0.88% | 66.8만 |
|---|
| 2025.12.31 | ₩22,995 | ₩23,209 | ₩22,807 | ₩22,874 | -0.53% | 61.2만 |
|---|
| 2025.12.30 | ₩23,223 | ₩23,424 | ₩22,861 | ₩22,995 | -0.98% | 54.8만 |
|---|
| 2025.12.29 | ₩23,384 | ₩23,518 | ₩23,089 | ₩23,317 | -0.29% | 55.5만 |
|---|
| 2025.12.26 | ₩23,384 | ₩23,625 | ₩23,290 | ₩23,451 | +0.29% | 42만 |
|---|
| 2025.12.24 | ₩22,861 | ₩23,411 | ₩22,820 | ₩23,397 | +2.35% | 22.1만 |
|---|
| 2025.12.23 | ₩23,330 | ₩23,491 | ₩22,820 | ₩22,941 | -1.67% | 83.6만 |
|---|
| 2025.12.22 | ₩23,303 | ₩23,558 | ₩22,941 | ₩23,022 | -1.21% | 64.5만 |
|---|
| 2025.12.19 | ₩23,612 | ₩23,733 | ₩23,209 | ₩23,504 | -0.45% | 140.4만 |
|---|
| 2025.12.18 | ₩24,417 | ₩24,645 | ₩23,773 | ₩23,853 | -2.31% | 65.9만 |
|---|
| 2025.12.17 | ₩23,853 | ₩24,819 | ₩23,853 | ₩24,350 | +2.08% | 69.1만 |
|---|
| 2025.12.16 | ₩23,545 | ₩24,028 | ₩23,464 | ₩23,826 | +1.20% | 55.4만 |
|---|
| 2025.12.15 | ₩23,518 | ₩23,545 | ₩23,115 | ₩23,504 | -0.06% | 63.2만 |
|---|
| 2025.12.12 | ₩23,491 | ₩23,826 | ₩23,263 | ₩23,343 | -0.63% | 51.3만 |
|---|
| 2025.12.11 | ₩23,370 | ₩23,639 | ₩23,290 | ₩23,491 | +0.52% | 58.3만 |
|---|
| 2025.12.10 | ₩22,042 | ₩23,343 | ₩22,042 | ₩23,250 | +5.48% | 109.3만 |
|---|
| 2025.12.09 | ₩21,371 | ₩22,136 | ₩21,371 | ₩22,029 | +3.08% | 67.2만 |
|---|
| 2025.12.08 | ₩22,418 | ₩22,471 | ₩21,304 | ₩21,345 | -4.79% | 95.6만 |
|---|
| 2025.12.05 | ₩22,820 | ₩23,115 | ₩22,378 | ₩22,445 | -1.65% | 58.6만 |
|---|
| 2025.12.04 | ₩23,424 | ₩23,478 | ₩22,659 | ₩22,686 | -3.15% | 55.2만 |
|---|
| 2025.12.03 | ₩22,874 | ₩23,706 | ₩22,874 | ₩23,598 | +3.17% | 57.6만 |
|---|
| 2025.12.02 | ₩23,370 | ₩23,464 | ₩22,337 | ₩22,807 | -2.41% | 81.6만 |
|---|
| 2025.12.01 | ₩23,692 | ₩24,014 | ₩23,370 | ₩23,464 | -0.96% | 82.2만 |
|---|
| 2025.11.28 | ₩23,920 | ₩24,162 | ₩23,759 | ₩23,961 | +0.17% | 33만 |
|---|
| 2025.11.26 | ₩23,612 | ₩24,256 | ₩23,558 | ₩23,920 | +1.31% | 82.1만 |
|---|
| 2025.11.25 | ₩23,504 | ₩24,229 | ₩23,317 | ₩23,545 | +0.17% | 84.5만 |
|---|
| 2025.11.24 | ₩23,411 | ₩23,451 | ₩23,102 | ₩23,424 | +0.06% | 86.4만 |
|---|
| 2025.11.21 | ₩23,075 | ₩23,907 | ₩23,008 | ₩23,518 | +1.92% | 66.2만 |
|---|
| 2025.11.20 | ₩23,451 | ₩23,800 | ₩22,780 | ₩22,834 | -2.63% | 83.3만 |
|---|
| 2025.11.19 | ₩22,780 | ₩23,437 | ₩22,310 | ₩23,384 | +2.65% | 116.5만 |
|---|
| 2025.11.18 | ₩23,357 | ₩23,397 | ₩22,445 | ₩22,632 | -3.10% | 139.9만 |
|---|
| 2025.11.17 | ₩24,296 | ₩24,672 | ₩23,786 | ₩23,880 | -1.71% | 121.8만 |
|---|
| 2025.11.14 | ₩24,148 | ₩24,739 | ₩23,639 | ₩24,323 | +0.72% | 119.9만 |
|---|
| 2025.11.13 | ₩25,584 | ₩27,422 | ₩24,551 | ₩24,672 | -3.57% | 136.7만 |
|---|
| 2025.11.12 | ₩24,994 | ₩25,638 | ₩24,994 | ₩25,369 | +1.50% | 88.5만 |
|---|
| 2025.11.11 | ₩25,436 | ₩25,490 | ₩24,846 | ₩24,913 | -2.06% | 58.8만 |
|---|
| 2025.11.10 | ₩25,074 | ₩25,262 | ₩24,833 | ₩25,262 | +0.75% | 72.8만 |
|---|
| 2025.11.07 | ₩25,195 | ₩25,302 | ₩24,833 | ₩25,128 | -0.27% | 65.7만 |
|---|
| 2025.11.06 | ₩25,664 | ₩25,906 | ₩24,913 | ₩25,088 | -2.25% | 72.2만 |
|---|
| 2025.11.05 | ₩25,664 | ₩26,040 | ₩25,235 | ₩25,732 | +0.26% | 74.9만 |
|---|
| 2025.11.04 | ₩25,852 | ₩26,147 | ₩25,477 | ₩25,758 | -0.36% | 71만 |
|---|
| 2025.11.03 | ₩25,825 | ₩25,973 | ₩24,994 | ₩25,758 | -0.26% | 78.8만 |
|---|
| 2025.10.31 | ₩25,812 | ₩26,214 | ₩25,450 | ₩26,013 | +0.78% | 59.2만 |
|---|
| 2025.10.30 | ₩25,316 | ₩25,973 | ₩25,316 | ₩25,919 | +2.38% | 63.8만 |
|---|
| 2025.10.29 | ₩26,107 | ₩26,282 | ₩25,114 | ₩25,436 | -2.57% | 56만 |
|---|
| 2025.10.28 | ₩25,946 | ₩26,335 | ₩25,571 | ₩26,335 | +1.50% | 84.7만 |
|---|
| 2025.10.27 | ₩26,443 | ₩26,711 | ₩26,067 | ₩26,214 | -0.86% | 52.4만 |
|---|
| 2025.10.24 | ₩27,207 | ₩27,207 | ₩26,335 | ₩26,416 | -2.91% | 47.8만 |
|---|
| 2025.10.23 | ₩26,979 | ₩27,207 | ₩26,322 | ₩26,590 | -1.44% | 57.6만 |
|---|
| 2025.10.22 | ₩26,510 | ₩27,234 | ₩26,161 | ₩26,952 | +1.67% | 59.6만 |
|---|
| 2025.10.21 | ₩26,912 | ₩26,912 | ₩26,322 | ₩26,563 | -1.30% | 58.1만 |
|---|
| 2025.10.20 | ₩27,274 | ₩27,328 | ₩26,738 | ₩26,805 | -1.72% | 55.6만 |
|---|
| 2025.10.17 | ₩26,939 | ₩27,355 | ₩26,791 | ₩27,180 | +0.90% | 55.8만 |
|---|
| 2025.10.16 | ₩27,019 | ₩27,328 | ₩26,765 | ₩26,832 | -0.70% | 72.2만 |
|---|
| 2025.10.15 | ₩26,899 | ₩27,247 | ₩26,738 | ₩27,046 | +0.55% | 39.7만 |
|---|
| 2025.10.14 | ₩26,402 | ₩27,033 | ₩26,214 | ₩26,939 | +2.03% | 47.2만 |
|---|
| 2025.10.13 | ₩26,483 | ₩26,751 | ₩26,402 | ₩26,496 | +0.05% | 57.5만 |
|---|
| 2025.10.10 | ₩27,288 | ₩27,288 | ₩26,174 | ₩26,362 | -3.39% | 46.6만 |
|---|