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 | ₩37,000 | ₩37,416 | ₩36,732 | ₩37,282 | +0.76% | 30.2만 |
| 2026.10.08 | ₩36,678 | ₩37,523 | ₩36,477 | ₩37,188 | +1.39% | 59.2만 |
| 2026.10.07 | ₩35,900 | ₩37,684 | ₩35,900 | ₩36,866 | +2.69% | 55.4만 |
| 2026.10.06 | ₩36,437 | ₩36,625 | ₩35,807 | ₩36,035 | -1.10% | 44.5만 |
| 2026.10.05 | ₩36,061 | ₩36,195 | ₩35,096 | ₩35,874 | -0.52% | 67.2만 |
| 2026.10.02 | ₩36,517 | ₩36,812 | ₩35,887 | ₩36,169 | -0.95% | 41.3만 |
| 2026.10.01 | ₩35,874 | ₩36,330 | ₩35,404 | ₩35,766 | -0.30% | 46.5만 |
| 2026.09.30 | ₩37,188 | ₩37,657 | ₩36,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,182 |
| -2.70% |
| 55.3만 |
| 2026.09.29 | ₩37,738 | ₩38,167 | ₩36,799 | ₩36,879 | -2.27% | 62.7만 |
|---|
| 2026.09.28 | ₩36,933 | ₩38,086 | ₩36,933 | ₩37,939 | +2.72% | 74.8만 |
|---|
| 2026.09.25 | ₩36,759 | ₩37,912 | ₩36,397 | ₩37,309 | +1.50% | 41만 |
|---|
| 2026.09.24 | ₩36,517 | ₩37,148 | ₩36,088 | ₩36,651 | +0.37% | 64.5만 |
|---|
| 2026.09.23 | ₩37,469 | ₩37,537 | ₩36,276 | ₩36,316 | -3.08% | 66.2만 |
|---|
| 2026.09.22 | ₩37,174 | ₩37,966 | ₩36,879 | ₩37,496 | +0.87% | 58.1만 |
|---|
| 2026.09.21 | ₩36,611 | ₩36,906 | ₩35,860 | ₩36,316 | -0.81% | 55.4만 |
|---|
| 2026.09.18 | ₩36,209 | ₩36,531 | ₩35,646 | ₩36,450 | +0.67% | 125.2만 |
|---|
| 2026.09.17 | ₩36,330 | ₩36,812 | ₩35,726 | ₩36,558 | +0.63% | 101만 |
|---|
| 2026.09.16 | ₩35,820 | ₩36,464 | ₩35,498 | ₩35,914 | +0.26% | 54.1만 |
|---|
| 2026.09.15 | ₩35,297 | ₩35,780 | ₩34,734 | ₩35,726 | +1.22% | 59.3만 |
|---|
| 2026.09.14 | ₩36,611 | ₩37,027 | ₩35,686 | ₩35,820 | -2.16% | 53.5만 |
|---|
| 2026.09.11 | ₩36,276 | ₩36,504 | ₩35,324 | ₩36,115 | -0.44% | 42.2만 |
|---|
| 2026.09.10 | ₩36,450 | ₩36,665 | ₩34,989 | ₩36,048 | -1.10% | 71.3만 |
|---|
| 2026.09.09 | ₩36,812 | ₩36,866 | ₩35,954 | ₩36,330 | -1.31% | 66만 |
|---|
| 2026.09.08 | ₩38,462 | ₩38,636 | ₩37,161 | ₩37,161 | -3.38% | 45.7만 |
|---|
| 2026.09.04 | ₩37,832 | ₩39,092 | ₩37,751 | ₩38,717 | +2.34% | 50.9만 |
|---|
| 2026.09.03 | ₩38,234 | ₩38,663 | ₩37,630 | ₩38,220 | -0.04% | 46.3만 |
|---|
| 2026.09.02 | ₩37,563 | ₩38,583 | ₩37,335 | ₩38,086 | +1.39% | 49.5만 |
|---|
| 2026.09.01 | ₩38,314 | ₩38,811 | ₩37,201 | ₩37,469 | -2.21% | 45만 |
|---|
| 2026.08.31 | ₩38,784 | ₩38,851 | ₩37,925 | ₩38,516 | -0.69% | 48.6만 |
|---|
| 2026.08.28 | ₩39,025 | ₩39,414 | ₩38,542 | ₩38,958 | -0.17% | 38.3만 |
|---|
| 2026.08.27 | ₩37,550 | ₩39,521 | ₩37,443 | ₩38,448 | +2.39% | 38.1만 |
|---|
| 2026.08.26 | ₩39,039 | ₩39,401 | ₩38,167 | ₩38,422 | -1.58% | 57.7만 |
|---|
| 2026.08.25 | ₩37,912 | ₩38,837 | ₩37,429 | ₩38,824 | +2.41% | 30.8만 |
|---|
| 2026.08.24 | ₩38,475 | ₩39,749 | ₩37,711 | ₩38,033 | -1.15% | 50.2만 |
|---|
| 2026.08.21 | ₩37,014 | ₩38,408 | ₩36,222 | ₩38,314 | +3.51% | 52.9만 |
|---|
| 2026.08.20 | ₩37,483 | ₩38,435 | ₩36,853 | ₩36,960 | -1.40% | 62.7만 |
|---|
| 2026.08.19 | ₩38,583 | ₩39,977 | ₩38,220 | ₩38,542 | -0.10% | 55.7만 |
|---|
| 2026.08.18 | ₩38,234 | ₩38,623 | ₩37,617 | ₩38,153 | -0.21% | 57.4만 |
|---|
| 2026.08.17 | ₩38,207 | ₩38,207 | ₩37,081 | ₩37,630 | -1.51% | 43.7만 |
|---|
| 2026.08.14 | ₩38,100 | ₩38,448 | ₩37,456 | ₩38,113 | +0.04% | 38.2만 |
|---|
| 2026.08.13 | ₩39,159 | ₩40,152 | ₩38,073 | ₩38,180 | -2.50% | 50.5만 |
|---|
| 2026.08.12 | ₩37,751 | ₩38,650 | ₩37,644 | ₩38,435 | +1.81% | 53.8만 |
|---|
| 2026.08.11 | ₩37,161 | ₩38,381 | ₩37,000 | ₩38,368 | +3.25% | 49만 |
|---|
| 2026.08.10 | ₩37,429 | ₩37,925 | ₩36,491 | ₩37,537 | +0.29% | 57.9만 |
|---|
| 2026.08.07 | ₩37,644 | ₩38,529 | ₩37,148 | ₩38,060 | +1.10% | 64.8만 |
|---|
| 2026.08.06 | ₩40,098 | ₩40,098 | ₩37,295 | ₩37,711 | -5.95% | 69.5만 |
|---|
| 2026.08.05 | ₩39,226 | ₩40,165 | ₩37,952 | ₩39,159 | -0.17% | 108.7만 |
|---|
| 2026.08.04 | ₩36,531 | ₩38,261 | ₩36,316 | ₩38,261 | +4.74% | 86.3만 |
|---|
| 2026.08.03 | ₩37,684 | ₩40,152 | ₩36,839 | ₩37,000 | -1.81% | 100.9만 |
|---|
| 2026.07.31 | ₩36,356 | ₩36,799 | ₩35,967 | ₩36,464 | +0.30% | 42.5만 |
|---|
| 2026.07.30 | ₩37,282 | ₩37,899 | ₩36,356 | ₩36,544 | -1.98% | 42.4만 |
|---|
| 2026.07.29 | ₩37,161 | ₩38,301 | ₩37,067 | ₩37,845 | +1.84% | 51.7만 |
|---|
| 2026.07.28 | ₩38,086 | ₩38,851 | ₩37,711 | ₩37,912 | -0.46% | 40.1만 |
|---|
| 2026.07.27 | ₩37,429 | ₩37,966 | ₩37,188 | ₩37,295 | -0.36% | 61.8만 |
|---|
| 2026.07.24 | ₩35,981 | ₩37,510 | ₩35,793 | ₩37,054 | +2.98% | 62.3만 |
|---|
| 2026.07.23 | ₩36,343 | ₩36,531 | ₩32,896 | ₩35,793 | -1.51% | 81.4만 |
|---|
| 2026.07.22 | ₩37,604 | ₩37,858 | ₩36,973 | ₩37,081 | -1.39% | 46.3만 |
|---|
| 2026.07.21 | ₩38,140 | ₩38,274 | ₩36,718 | ₩37,282 | -2.25% | 60.2만 |
|---|
| 2026.07.20 | ₩39,588 | ₩39,602 | ₩38,153 | ₩38,341 | -3.15% | 104.1만 |
|---|
| 2026.07.17 | ₩38,931 | ₩40,031 | ₩38,878 | ₩39,776 | +2.17% | 68.2만 |
|---|
| 2026.07.16 | ₩38,636 | ₩39,615 | ₩37,322 | ₩39,132 | +1.28% | 121.5만 |
|---|
| 2026.07.15 | ₩36,584 | ₩38,207 | ₩36,584 | ₩37,349 | +2.09% | 66.7만 |
|---|
| 2026.07.14 | ₩36,343 | ₩36,933 | ₩35,672 | ₩36,812 | +1.29% | 45.8만 |
|---|
| 2026.07.13 | ₩35,686 | ₩36,665 | ₩35,579 | ₩36,517 | +2.33% | 74.4만 |
|---|
| 2026.07.10 | ₩34,881 | ₩36,383 | ₩34,881 | ₩35,512 | +1.81% | 89.6만 |
|---|
| 2026.07.09 | ₩34,761 | ₩35,605 | ₩34,693 | ₩34,828 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩35,820 | ₩36,128 | ₩34,573 | ₩34,868 | -2.66% | 62.5만 |
|---|
| 2026.07.07 | ₩36,303 | ₩36,866 | ₩35,538 | ₩35,686 | -1.70% | 58.1만 |
|---|
| 2026.07.06 | ₩36,397 | ₩36,477 | ₩34,962 | ₩35,766 | -1.73% | 68만 |
|---|
| 2026.07.02 | ₩37,027 | ₩37,563 | ₩36,263 | ₩36,491 | -1.45% | 79.9만 |
|---|
| 2026.07.01 | ₩35,941 | ₩37,362 | ₩35,941 | ₩36,893 | +2.65% | 98.8만 |
|---|
| 2026.06.30 | ₩36,276 | ₩36,812 | ₩35,807 | ₩36,021 | -0.70% | 93.7만 |
|---|
| 2026.06.29 | ₩36,745 | ₩37,362 | ₩35,498 | ₩37,255 | +1.39% | 109.5만 |
|---|
| 2026.06.26 | ₩34,559 | ₩37,295 | ₩34,264 | ₩37,174 | +7.57% | 213.8만 |
|---|
| 2026.06.25 | ₩35,458 | ₩35,860 | ₩33,728 | ₩34,184 | -3.59% | 122.1만 |
|---|
| 2026.06.24 | ₩34,962 | ₩35,807 | ₩34,667 | ₩35,646 | +1.96% | 151.3만 |
|---|
| 2026.06.23 | ₩33,232 | ₩35,807 | ₩33,071 | ₩35,163 | +5.81% | 308.3만 |
|---|
| 2026.06.22 | ₩30,818 | ₩31,998 | ₩29,061 | ₩30,469 | -1.13% | 189.9만 |
|---|
| 2026.06.18 | ₩30,617 | ₩32,320 | ₩30,322 | ₩30,992 | +1.23% | 184.9만 |
|---|
| 2026.06.17 | ₩30,630 | ₩31,327 | ₩29,691 | ₩30,255 | -1.23% | 79.1만 |
|---|
| 2026.06.16 | ₩30,804 | ₩31,582 | ₩29,933 | ₩30,375 | -1.39% | 103.1만 |
|---|
| 2026.06.15 | ₩30,536 | ₩31,354 | ₩30,496 | ₩30,831 | +0.97% | 85.6만 |
|---|
| 2026.06.12 | ₩29,034 | ₩31,529 | ₩28,927 | ₩30,764 | +5.96% | 87만 |
|---|
| 2026.06.11 | ₩29,209 | ₩29,423 | ₩28,364 | ₩29,034 | -0.60% | 80.1만 |
|---|
| 2026.06.10 | ₩27,800 | ₩29,034 | ₩27,358 | ₩28,954 | +4.15% | 83.9만 |
|---|
| 2026.06.09 | ₩27,479 | ₩27,867 | ₩27,210 | ₩27,800 | +1.17% | 75.2만 |
|---|
| 2026.06.08 | ₩26,620 | ₩27,988 | ₩26,365 | ₩27,197 | +2.17% | 85.4만 |
|---|
| 2026.06.05 | ₩26,821 | ₩27,479 | ₩26,634 | ₩26,647 | -0.65% | 73.2만 |
|---|
| 2026.06.04 | ₩25,480 | ₩26,754 | ₩25,440 | ₩26,500 | +4.00% | 79.8만 |
|---|
| 2026.06.03 | ₩24,756 | ₩25,346 | ₩24,461 | ₩24,850 | +0.38% | 111.4만 |
|---|
| 2026.06.02 | ₩23,710 | ₩25,185 | ₩23,469 | ₩25,024 | +5.54% | 91만 |
|---|
| 2026.06.01 | ₩23,268 | ₩23,925 | ₩22,798 | ₩23,884 | +2.65% | 93.1만 |
|---|
| 2026.05.29 | ₩23,201 | ₩23,724 | ₩23,040 | ₩23,496 | +1.27% | 86만 |
|---|
| 2026.05.28 | ₩23,724 | ₩24,019 | ₩23,227 | ₩23,388 | -1.41% | 50.4만 |
|---|
| 2026.05.27 | ₩23,938 | ₩25,105 | ₩23,683 | ₩23,858 | -0.34% | 73.2만 |
|---|
| 2026.05.26 | ₩23,563 | ₩24,032 | ₩23,455 | ₩23,496 | -0.28% | 51.7만 |
|---|
| 2026.05.22 | ₩23,442 | ₩23,978 | ₩23,147 | ₩23,683 | +1.03% | 55.9만 |
|---|
| 2026.05.21 | ₩22,490 | ₩23,335 | ₩21,900 | ₩23,308 | +3.64% | 93.8만 |
|---|
| 2026.05.20 | ₩21,551 | ₩22,852 | ₩21,122 | ₩22,718 | +5.41% | 102.2만 |
|---|
| 2026.05.19 | ₩21,712 | ₩22,101 | ₩21,095 | ₩21,457 | -1.17% | 88만 |
|---|
| 2026.05.18 | ₩21,283 | ₩21,980 | ₩21,162 | ₩21,645 | +1.70% | 115.3만 |
|---|
| 2026.05.15 | ₩22,342 | ₩22,476 | ₩21,122 | ₩21,363 | -4.38% | 169.7만 |
|---|
| 2026.05.14 | ₩24,756 | ₩24,756 | ₩22,275 | ₩22,369 | -9.64% | 165.4만 |
|---|
| 2026.05.13 | ₩25,507 | ₩25,681 | ₩24,260 | ₩24,434 | -4.21% | 103.8만 |
|---|
| 2026.05.12 | ₩26,647 | ₩26,821 | ₩25,789 | ₩25,842 | -3.02% | 106.8만 |
|---|
| 2026.05.11 | ₩28,162 | ₩28,377 | ₩26,205 | ₩26,379 | -6.33% | 114.8만 |
|---|
| 2026.05.08 | ₩29,141 | ₩29,329 | ₩28,364 | ₩28,498 | -2.21% | 92만 |
|---|
| 2026.05.07 | ₩29,839 | ₩32,293 | ₩29,007 | ₩29,034 | -2.70% | 101.8만 |
|---|
| 2026.05.06 | ₩33,031 | ₩33,835 | ₩27,479 | ₩30,027 | -9.09% | 137.5만 |
|---|
| 2026.05.05 | ₩29,195 | ₩30,831 | ₩28,820 | ₩30,617 | +4.87% | 72.3만 |
|---|
| 2026.05.04 | ₩29,866 | ₩30,080 | ₩28,887 | ₩28,913 | -3.19% | 72.2만 |
|---|
| 2026.05.01 | ₩30,550 | ₩30,684 | ₩29,544 | ₩30,255 | -0.97% | 58.8만 |
|---|
| 2026.04.30 | ₩29,396 | ₩30,469 | ₩29,128 | ₩30,241 | +2.87% | 60만 |
|---|
| 2026.04.29 | ₩30,281 | ₩30,456 | ₩29,034 | ₩29,168 | -3.68% | 80.7만 |
|---|
| 2026.04.28 | ₩31,274 | ₩31,596 | ₩30,308 | ₩30,563 | -2.27% | 74.5만 |
|---|
| 2026.04.27 | ₩31,301 | ₩31,515 | ₩30,925 | ₩30,965 | -1.07% | 48.6만 |
|---|
| 2026.04.24 | ₩32,266 | ₩32,615 | ₩31,234 | ₩31,394 | -2.70% | 59.4만 |
|---|
| 2026.04.23 | ₩30,952 | ₩31,877 | ₩30,898 | ₩31,850 | +2.90% | 34.9만 |
|---|
| 2026.04.22 | ₩31,073 | ₩31,448 | ₩30,563 | ₩30,778 | -0.95% | 44.6만 |
|---|
| 2026.04.21 | ₩31,609 | ₩31,730 | ₩30,818 | ₩30,965 | -2.04% | 38만 |
|---|
| 2026.04.20 | ₩31,287 | ₩31,931 | ₩31,153 | ₩31,609 | +1.03% | 37만 |
|---|
| 2026.04.17 | ₩30,308 | ₩31,730 | ₩30,281 | ₩31,381 | +3.54% | 54.2만 |
|---|
| 2026.04.16 | ₩29,691 | ₩30,040 | ₩29,557 | ₩30,013 | +1.08% | 28.8만 |
|---|
| 2026.04.15 | ₩30,053 | ₩30,389 | ₩29,772 | ₩29,852 | -0.67% | 31.9만 |
|---|
| 2026.04.14 | ₩29,664 | ₩30,295 | ₩29,383 | ₩30,094 | +1.45% | 41.7만 |
|---|
| 2026.04.13 | ₩29,168 | ₩29,879 | ₩28,806 | ₩29,772 | +2.07% | 51.2만 |
|---|
| 2026.04.10 | ₩29,973 | ₩30,187 | ₩29,235 | ₩29,356 | -2.06% | 43.5만 |
|---|
| 2026.04.09 | ₩28,498 | ₩30,134 | ₩28,350 | ₩29,960 | +5.13% | 65.4만 |
|---|
| 2026.04.08 | ₩28,444 | ₩29,141 | ₩28,431 | ₩28,913 | +1.65% | 82.5만 |
|---|
| 2026.04.07 | ₩28,337 | ₩28,377 | ₩27,626 | ₩27,787 | -1.94% | 52.3만 |
|---|
| 2026.04.06 | ₩28,095 | ₩28,739 | ₩27,626 | ₩28,565 | +1.67% | 57.9만 |
|---|
| 2026.04.02 | ₩28,390 | ₩28,390 | ₩27,626 | ₩28,136 | -0.90% | 62.2만 |
|---|
| 2026.04.01 | ₩28,578 | ₩28,927 | ₩28,444 | ₩28,578 | 0.00% | 60만 |
|---|
| 2026.03.31 | ₩28,712 | ₩28,726 | ₩27,921 | ₩28,618 | -0.33% | 91.4만 |
|---|
| 2026.03.30 | ₩28,525 | ₩28,820 | ₩27,599 | ₩28,739 | +0.75% | 100.8만 |
|---|
| 2026.03.27 | ₩28,109 | ₩29,235 | ₩28,095 | ₩28,189 | +0.29% | 111.3만 |
|---|
| 2026.03.26 | ₩26,835 | ₩28,337 | ₩26,835 | ₩28,270 | +5.35% | 77.9만 |
|---|
| 2026.03.25 | ₩26,741 | ₩26,996 | ₩26,191 | ₩26,915 | +0.65% | 70.7만 |
|---|
| 2026.03.24 | ₩25,749 | ₩26,526 | ₩25,614 | ₩26,298 | +2.14% | 105.2만 |
|---|
| 2026.03.23 | ₩26,956 | ₩27,425 | ₩26,151 | ₩26,164 | -2.94% | 79.2만 |
|---|
| 2026.03.20 | ₩26,312 | ₩26,567 | ₩25,936 | ₩26,057 | -0.97% | 159만 |
|---|
| 2026.03.19 | ₩26,406 | ₩26,714 | ₩26,178 | ₩26,379 | -0.10% | 63.3만 |
|---|
| 2026.03.18 | ₩27,076 | ₩27,130 | ₩26,526 | ₩26,647 | -1.58% | 71.6만 |
|---|
| 2026.03.17 | ₩27,371 | ₩28,028 | ₩27,143 | ₩27,546 | +0.64% | 65.7만 |
|---|
| 2026.03.16 | ₩26,714 | ₩27,344 | ₩26,647 | ₩27,143 | +1.61% | 65.9만 |
|---|
| 2026.03.13 | ₩25,373 | ₩26,553 | ₩25,319 | ₩26,500 | +4.44% | 71.5만 |
|---|
| 2026.03.12 | ₩26,258 | ₩26,379 | ₩24,863 | ₩24,984 | -4.85% | 110.2만 |
|---|
| 2026.03.11 | ₩27,505 | ₩27,546 | ₩26,406 | ₩26,714 | -2.88% | 89.2만 |
|---|
| 2026.03.10 | ₩28,028 | ₩28,766 | ₩27,653 | ₩27,653 | -1.34% | 75만 |
|---|
| 2026.03.09 | ₩27,934 | ₩28,243 | ₩27,210 | ₩28,162 | +0.82% | 69.7만 |
|---|
| 2026.03.06 | ₩28,216 | ₩28,699 | ₩27,707 | ₩28,337 | +0.43% | 76.6만 |
|---|
| 2026.03.05 | ₩28,364 | ₩28,458 | ₩27,841 | ₩28,297 | -0.24% | 116.3만 |
|---|
| 2026.03.04 | ₩28,927 | ₩29,209 | ₩28,095 | ₩28,726 | -0.70% | 72.8만 |
|---|
| 2026.03.03 | ₩29,061 | ₩29,168 | ₩27,747 | ₩28,699 | -1.25% | 81.6만 |
|---|
| 2026.03.02 | ₩30,107 | ₩30,483 | ₩29,691 | ₩29,812 | -0.98% | 81.9만 |
|---|
| 2026.02.27 | ₩30,456 | ₩30,952 | ₩30,174 | ₩30,496 | +0.13% | 73.6만 |
|---|
| 2026.02.26 | ₩30,214 | ₩30,711 | ₩30,187 | ₩30,576 | +1.20% | 57.3만 |
|---|
| 2026.02.25 | ₩30,094 | ₩30,268 | ₩29,517 | ₩30,040 | -0.18% | 75.4만 |
|---|
| 2026.02.24 | ₩30,053 | ₩30,617 | ₩29,986 | ₩30,268 | +0.71% | 70.3만 |
|---|
| 2026.02.23 | ₩30,442 | ₩30,550 | ₩29,919 | ₩29,973 | -1.54% | 70.9만 |
|---|
| 2026.02.20 | ₩29,866 | ₩30,550 | ₩29,396 | ₩30,469 | +2.02% | 69.5만 |
|---|
| 2026.02.19 | ₩29,664 | ₩30,013 | ₩29,356 | ₩29,732 | +0.23% | 87.6만 |
|---|
| 2026.02.18 | ₩29,235 | ₩30,134 | ₩29,235 | ₩29,638 | +1.38% | 115.4만 |
|---|
| 2026.02.17 | ₩29,664 | ₩29,772 | ₩29,074 | ₩29,624 | -0.14% | 97.9만 |
|---|
| 2026.02.13 | ₩28,162 | ₩29,356 | ₩28,162 | ₩29,356 | +4.24% | 77.1만 |
|---|
| 2026.02.12 | ₩27,988 | ₩29,101 | ₩27,988 | ₩28,632 | +2.30% | 86.6만 |
|---|
| 2026.02.11 | ₩27,304 | ₩28,216 | ₩26,929 | ₩28,176 | +3.19% | 81.8만 |
|---|
| 2026.02.10 | ₩27,291 | ₩28,739 | ₩27,036 | ₩27,492 | +0.74% | 123.4만 |
|---|
| 2026.02.09 | ₩25,561 | ₩27,103 | ₩24,890 | ₩26,540 | +3.83% | 195.9만 |
|---|
| 2026.02.06 | ₩27,251 | ₩28,015 | ₩27,103 | ₩27,827 | +2.12% | 71.9만 |
|---|
| 2026.02.05 | ₩27,653 | ₩27,841 | ₩27,264 | ₩27,452 | -0.73% | 55.6만 |
|---|
| 2026.02.04 | ₩26,929 | ₩27,894 | ₩26,728 | ₩27,385 | +1.69% | 67.4만 |
|---|
| 2026.02.03 | ₩26,218 | ₩27,344 | ₩26,218 | ₩26,526 | +1.18% | 58.5만 |
|---|
| 2026.02.02 | ₩26,151 | ₩26,674 | ₩25,883 | ₩26,231 | +0.31% | 70.8만 |
|---|
| 2026.01.30 | ₩25,534 | ₩26,285 | ₩25,319 | ₩26,097 | +2.21% | 66.9만 |
|---|
| 2026.01.29 | ₩25,319 | ₩25,494 | ₩25,011 | ₩25,333 | +0.05% | 48.6만 |
|---|
| 2026.01.28 | ₩25,856 | ₩25,896 | ₩24,917 | ₩25,199 | -2.54% | 48.5만 |
|---|
| 2026.01.27 | ₩25,521 | ₩25,990 | ₩25,373 | ₩25,789 | +1.05% | 41.8만 |
|---|
| 2026.01.26 | ₩26,379 | ₩26,379 | ₩25,494 | ₩25,816 | -2.14% | 75.9만 |
|---|
| 2026.01.23 | ₩25,856 | ₩26,245 | ₩25,749 | ₩26,231 | +1.45% | 48만 |
|---|
| 2026.01.22 | ₩25,681 | ₩26,097 | ₩25,507 | ₩25,963 | +1.10% | 50.4만 |
|---|
| 2026.01.21 | ₩25,909 | ₩26,312 | ₩25,547 | ₩25,668 | -0.93% | 82만 |
|---|
| 2026.01.20 | ₩24,729 | ₩25,883 | ₩24,542 | ₩25,869 | +4.61% | 76.2만 |
|---|
| 2026.01.16 | ₩25,266 | ₩25,373 | ₩24,756 | ₩25,038 | -0.90% | 47.4만 |
|---|
| 2026.01.15 | ₩25,105 | ₩25,614 | ₩24,582 | ₩25,467 | +1.44% | 45.7만 |
|---|
| 2026.01.14 | ₩24,729 | ₩25,293 | ₩24,729 | ₩25,185 | +1.84% | 55.4만 |
|---|
| 2026.01.13 | ₩24,595 | ₩25,185 | ₩24,434 | ₩24,729 | +0.55% | 51.4만 |
|---|
| 2026.01.12 | ₩24,247 | ₩24,515 | ₩23,858 | ₩24,448 | +0.83% | 55.4만 |
|---|
| 2026.01.09 | ₩23,992 | ₩24,421 | ₩23,630 | ₩24,407 | +1.73% | 54만 |
|---|
| 2026.01.08 | ₩22,396 | ₩24,072 | ₩22,396 | ₩23,724 | +5.93% | 64.1만 |
|---|
| 2026.01.07 | ₩23,066 | ₩23,294 | ₩22,101 | ₩22,651 | -1.80% | 77만 |
|---|
| 2026.01.06 | ₩22,436 | ₩23,053 | ₩22,436 | ₩23,013 | +2.57% | 47.7만 |
|---|
| 2026.01.05 | ₩22,369 | ₩22,812 | ₩22,195 | ₩22,543 | +0.78% | 70.8만 |
|---|
| 2026.01.02 | ₩22,812 | ₩22,919 | ₩22,342 | ₩22,610 | -0.88% | 66.8만 |
|---|
| 2025.12.31 | ₩22,986 | ₩23,201 | ₩22,798 | ₩22,865 | -0.53% | 61.2만 |
|---|
| 2025.12.30 | ₩23,214 | ₩23,415 | ₩22,852 | ₩22,986 | -0.98% | 54.8만 |
|---|
| 2025.12.29 | ₩23,375 | ₩23,509 | ₩23,080 | ₩23,308 | -0.29% | 55.5만 |
|---|
| 2025.12.26 | ₩23,375 | ₩23,616 | ₩23,281 | ₩23,442 | +0.29% | 42만 |
|---|
| 2025.12.24 | ₩22,852 | ₩23,402 | ₩22,812 | ₩23,388 | +2.35% | 22.1만 |
|---|
| 2025.12.23 | ₩23,321 | ₩23,482 | ₩22,812 | ₩22,932 | -1.67% | 83.6만 |
|---|
| 2025.12.22 | ₩23,294 | ₩23,549 | ₩22,932 | ₩23,013 | -1.21% | 64.5만 |
|---|
| 2025.12.19 | ₩23,603 | ₩23,724 | ₩23,201 | ₩23,496 | -0.45% | 140.4만 |
|---|
| 2025.12.18 | ₩24,407 | ₩24,635 | ₩23,764 | ₩23,844 | -2.31% | 65.9만 |
|---|
| 2025.12.17 | ₩23,844 | ₩24,810 | ₩23,844 | ₩24,340 | +2.08% | 69.1만 |
|---|
| 2025.12.16 | ₩23,536 | ₩24,019 | ₩23,455 | ₩23,817 | +1.20% | 55.4만 |
|---|
| 2025.12.15 | ₩23,509 | ₩23,536 | ₩23,107 | ₩23,496 | -0.06% | 63.2만 |
|---|
| 2025.12.12 | ₩23,482 | ₩23,817 | ₩23,254 | ₩23,335 | -0.63% | 51.3만 |
|---|
| 2025.12.11 | ₩23,361 | ₩23,630 | ₩23,281 | ₩23,482 | +0.52% | 58.3만 |
|---|
| 2025.12.10 | ₩22,034 | ₩23,335 | ₩22,034 | ₩23,241 | +5.48% | 109.3만 |
|---|
| 2025.12.09 | ₩21,363 | ₩22,128 | ₩21,363 | ₩22,020 | +3.08% | 67.2만 |
|---|
| 2025.12.08 | ₩22,409 | ₩22,463 | ₩21,296 | ₩21,336 | -4.79% | 95.6만 |
|---|
| 2025.12.05 | ₩22,812 | ₩23,107 | ₩22,369 | ₩22,436 | -1.65% | 58.6만 |
|---|
| 2025.12.04 | ₩23,415 | ₩23,469 | ₩22,651 | ₩22,677 | -3.15% | 55.2만 |
|---|
| 2025.12.03 | ₩22,865 | ₩23,697 | ₩22,865 | ₩23,589 | +3.17% | 57.6만 |
|---|
| 2025.12.02 | ₩23,361 | ₩23,455 | ₩22,329 | ₩22,798 | -2.41% | 81.6만 |
|---|
| 2025.12.01 | ₩23,683 | ₩24,005 | ₩23,361 | ₩23,455 | -0.96% | 82.2만 |
|---|
| 2025.11.28 | ₩23,911 | ₩24,153 | ₩23,750 | ₩23,952 | +0.17% | 33만 |
|---|
| 2025.11.26 | ₩23,603 | ₩24,247 | ₩23,549 | ₩23,911 | +1.31% | 82.1만 |
|---|
| 2025.11.25 | ₩23,496 | ₩24,220 | ₩23,308 | ₩23,536 | +0.17% | 84.5만 |
|---|
| 2025.11.24 | ₩23,402 | ₩23,442 | ₩23,093 | ₩23,415 | +0.06% | 86.4만 |
|---|
| 2025.11.21 | ₩23,066 | ₩23,898 | ₩22,999 | ₩23,509 | +1.92% | 66.2만 |
|---|
| 2025.11.20 | ₩23,442 | ₩23,791 | ₩22,771 | ₩22,825 | -2.63% | 83.3만 |
|---|
| 2025.11.19 | ₩22,771 | ₩23,428 | ₩22,302 | ₩23,375 | +2.65% | 116.5만 |
|---|
| 2025.11.18 | ₩23,348 | ₩23,388 | ₩22,436 | ₩22,624 | -3.10% | 139.9만 |
|---|
| 2025.11.17 | ₩24,287 | ₩24,662 | ₩23,777 | ₩23,871 | -1.71% | 121.8만 |
|---|
| 2025.11.14 | ₩24,139 | ₩24,729 | ₩23,630 | ₩24,314 | +0.72% | 119.9만 |
|---|
| 2025.11.13 | ₩25,574 | ₩27,411 | ₩24,542 | ₩24,662 | -3.57% | 136.7만 |
|---|
| 2025.11.12 | ₩24,984 | ₩25,628 | ₩24,984 | ₩25,360 | +1.50% | 88.5만 |
|---|
| 2025.11.11 | ₩25,427 | ₩25,480 | ₩24,837 | ₩24,904 | -2.06% | 58.8만 |
|---|
| 2025.11.10 | ₩25,065 | ₩25,252 | ₩24,823 | ₩25,252 | +0.75% | 72.8만 |
|---|
| 2025.11.07 | ₩25,185 | ₩25,293 | ₩24,823 | ₩25,118 | -0.27% | 65.7만 |
|---|
| 2025.11.06 | ₩25,655 | ₩25,896 | ₩24,904 | ₩25,078 | -2.25% | 72.2만 |
|---|
| 2025.11.05 | ₩25,655 | ₩26,030 | ₩25,226 | ₩25,722 | +0.26% | 74.9만 |
|---|
| 2025.11.04 | ₩25,842 | ₩26,137 | ₩25,467 | ₩25,749 | -0.36% | 71만 |
|---|
| 2025.11.03 | ₩25,816 | ₩25,963 | ₩24,984 | ₩25,749 | -0.26% | 78.8만 |
|---|
| 2025.10.31 | ₩25,802 | ₩26,205 | ₩25,440 | ₩26,003 | +0.78% | 59.2만 |
|---|
| 2025.10.30 | ₩25,306 | ₩25,963 | ₩25,306 | ₩25,909 | +2.38% | 63.8만 |
|---|
| 2025.10.29 | ₩26,097 | ₩26,272 | ₩25,105 | ₩25,427 | -2.57% | 56만 |
|---|
| 2025.10.28 | ₩25,936 | ₩26,325 | ₩25,561 | ₩26,325 | +1.50% | 84.7만 |
|---|
| 2025.10.27 | ₩26,432 | ₩26,701 | ₩26,057 | ₩26,205 | -0.86% | 52.4만 |
|---|
| 2025.10.24 | ₩27,197 | ₩27,197 | ₩26,325 | ₩26,406 | -2.91% | 47.8만 |
|---|
| 2025.10.23 | ₩26,969 | ₩27,197 | ₩26,312 | ₩26,580 | -1.44% | 57.6만 |
|---|
| 2025.10.22 | ₩26,500 | ₩27,224 | ₩26,151 | ₩26,942 | +1.67% | 59.6만 |
|---|
| 2025.10.21 | ₩26,902 | ₩26,902 | ₩26,312 | ₩26,553 | -1.30% | 58.1만 |
|---|
| 2025.10.20 | ₩27,264 | ₩27,318 | ₩26,728 | ₩26,795 | -1.72% | 55.6만 |
|---|
| 2025.10.17 | ₩26,929 | ₩27,344 | ₩26,781 | ₩27,170 | +0.90% | 55.8만 |
|---|
| 2025.10.16 | ₩27,009 | ₩27,318 | ₩26,754 | ₩26,821 | -0.70% | 72.2만 |
|---|
| 2025.10.15 | ₩26,888 | ₩27,237 | ₩26,728 | ₩27,036 | +0.55% | 39.7만 |
|---|
| 2025.10.14 | ₩26,392 | ₩27,023 | ₩26,205 | ₩26,929 | +2.03% | 47.2만 |
|---|
| 2025.10.13 | ₩26,473 | ₩26,741 | ₩26,392 | ₩26,486 | +0.05% | 57.5만 |
|---|
| 2025.10.10 | ₩27,277 | ₩27,277 | ₩26,164 | ₩26,352 | -3.39% | 46.6만 |
|---|