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 | ₩37,006 | ₩37,422 | ₩36,738 | ₩37,288 | +0.76% | 30.2만 |
| 2026.10.08 | ₩36,684 | ₩37,529 | ₩36,483 | ₩37,194 | +1.39% | 59.2만 |
| 2026.10.07 | ₩35,906 | ₩37,690 | ₩35,906 | ₩36,872 | +2.69% | 55.4만 |
| 2026.10.06 | ₩36,443 | ₩36,631 | ₩35,812 | ₩36,040 | -1.10% | 44.5만 |
| 2026.10.05 | ₩36,067 | ₩36,201 | ₩35,102 | ₩35,880 | -0.52% | 67.2만 |
| 2026.10.02 | ₩36,523 | ₩36,818 | ₩35,893 | ₩36,175 | -0.95% | 41.3만 |
| 2026.10.01 | ₩35,880 | ₩36,336 | ₩35,410 | ₩35,772 | -0.30% | 46.5만 |
| 2026.09.30 | ₩37,194 | ₩37,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,188 |
| -2.70% |
| 55.3만 |
| 2026.09.29 | ₩37,744 | ₩38,173 | ₩36,805 | ₩36,885 | -2.27% | 62.7만 |
|---|
| 2026.09.28 | ₩36,939 | ₩38,093 | ₩36,939 | ₩37,945 | +2.72% | 74.8만 |
|---|
| 2026.09.25 | ₩36,765 | ₩37,918 | ₩36,403 | ₩37,315 | +1.50% | 41만 |
|---|
| 2026.09.24 | ₩36,523 | ₩37,154 | ₩36,094 | ₩36,657 | +0.37% | 64.5만 |
|---|
| 2026.09.23 | ₩37,476 | ₩37,543 | ₩36,282 | ₩36,322 | -3.08% | 66.2만 |
|---|
| 2026.09.22 | ₩37,181 | ₩37,972 | ₩36,885 | ₩37,502 | +0.87% | 58.1만 |
|---|
| 2026.09.21 | ₩36,617 | ₩36,912 | ₩35,866 | ₩36,322 | -0.81% | 55.4만 |
|---|
| 2026.09.18 | ₩36,215 | ₩36,537 | ₩35,651 | ₩36,456 | +0.67% | 125.2만 |
|---|
| 2026.09.17 | ₩36,336 | ₩36,818 | ₩35,732 | ₩36,564 | +0.63% | 101만 |
|---|
| 2026.09.16 | ₩35,826 | ₩36,470 | ₩35,504 | ₩35,920 | +0.26% | 54.1만 |
|---|
| 2026.09.15 | ₩35,303 | ₩35,786 | ₩34,739 | ₩35,732 | +1.22% | 59.3만 |
|---|
| 2026.09.14 | ₩36,617 | ₩37,033 | ₩35,692 | ₩35,826 | -2.16% | 53.5만 |
|---|
| 2026.09.11 | ₩36,282 | ₩36,510 | ₩35,330 | ₩36,121 | -0.44% | 42.2만 |
|---|
| 2026.09.10 | ₩36,456 | ₩36,671 | ₩34,994 | ₩36,054 | -1.10% | 71.3만 |
|---|
| 2026.09.09 | ₩36,818 | ₩36,872 | ₩35,960 | ₩36,336 | -1.31% | 66만 |
|---|
| 2026.09.08 | ₩38,468 | ₩38,643 | ₩37,167 | ₩37,167 | -3.38% | 45.7만 |
|---|
| 2026.09.04 | ₩37,838 | ₩39,099 | ₩37,757 | ₩38,723 | +2.34% | 50.9만 |
|---|
| 2026.09.03 | ₩38,240 | ₩38,669 | ₩37,637 | ₩38,227 | -0.04% | 46.3만 |
|---|
| 2026.09.02 | ₩37,570 | ₩38,589 | ₩37,342 | ₩38,093 | +1.39% | 49.5만 |
|---|
| 2026.09.01 | ₩38,321 | ₩38,817 | ₩37,207 | ₩37,476 | -2.21% | 45만 |
|---|
| 2026.08.31 | ₩38,790 | ₩38,857 | ₩37,932 | ₩38,522 | -0.69% | 48.6만 |
|---|
| 2026.08.28 | ₩39,032 | ₩39,421 | ₩38,549 | ₩38,964 | -0.17% | 38.3만 |
|---|
| 2026.08.27 | ₩37,556 | ₩39,528 | ₩37,449 | ₩38,455 | +2.39% | 38.1만 |
|---|
| 2026.08.26 | ₩39,045 | ₩39,407 | ₩38,173 | ₩38,428 | -1.58% | 57.7만 |
|---|
| 2026.08.25 | ₩37,918 | ₩38,844 | ₩37,435 | ₩38,830 | +2.41% | 30.8만 |
|---|
| 2026.08.24 | ₩38,482 | ₩39,756 | ₩37,717 | ₩38,039 | -1.15% | 50.2만 |
|---|
| 2026.08.21 | ₩37,020 | ₩38,415 | ₩36,228 | ₩38,321 | +3.51% | 52.9만 |
|---|
| 2026.08.20 | ₩37,489 | ₩38,441 | ₩36,859 | ₩36,966 | -1.40% | 62.7만 |
|---|
| 2026.08.19 | ₩38,589 | ₩39,984 | ₩38,227 | ₩38,549 | -0.10% | 55.7만 |
|---|
| 2026.08.18 | ₩38,240 | ₩38,629 | ₩37,623 | ₩38,160 | -0.21% | 57.4만 |
|---|
| 2026.08.17 | ₩38,213 | ₩38,213 | ₩37,087 | ₩37,637 | -1.51% | 43.7만 |
|---|
| 2026.08.14 | ₩38,106 | ₩38,455 | ₩37,462 | ₩38,119 | +0.04% | 38.2만 |
|---|
| 2026.08.13 | ₩39,166 | ₩40,158 | ₩38,079 | ₩38,187 | -2.50% | 50.5만 |
|---|
| 2026.08.12 | ₩37,757 | ₩38,656 | ₩37,650 | ₩38,441 | +1.81% | 53.8만 |
|---|
| 2026.08.11 | ₩37,167 | ₩38,388 | ₩37,006 | ₩38,374 | +3.25% | 49만 |
|---|
| 2026.08.10 | ₩37,435 | ₩37,932 | ₩36,496 | ₩37,543 | +0.29% | 57.9만 |
|---|
| 2026.08.07 | ₩37,650 | ₩38,535 | ₩37,154 | ₩38,066 | +1.10% | 64.8만 |
|---|
| 2026.08.06 | ₩40,105 | ₩40,105 | ₩37,301 | ₩37,717 | -5.95% | 69.5만 |
|---|
| 2026.08.05 | ₩39,233 | ₩40,172 | ₩37,959 | ₩39,166 | -0.17% | 108.7만 |
|---|
| 2026.08.04 | ₩36,537 | ₩38,267 | ₩36,322 | ₩38,267 | +4.74% | 86.3만 |
|---|
| 2026.08.03 | ₩37,690 | ₩40,158 | ₩36,845 | ₩37,006 | -1.81% | 100.9만 |
|---|
| 2026.07.31 | ₩36,362 | ₩36,805 | ₩35,973 | ₩36,470 | +0.30% | 42.5만 |
|---|
| 2026.07.30 | ₩37,288 | ₩37,905 | ₩36,362 | ₩36,550 | -1.98% | 42.4만 |
|---|
| 2026.07.29 | ₩37,167 | ₩38,307 | ₩37,073 | ₩37,851 | +1.84% | 51.7만 |
|---|
| 2026.07.28 | ₩38,093 | ₩38,857 | ₩37,717 | ₩37,918 | -0.46% | 40.1만 |
|---|
| 2026.07.27 | ₩37,435 | ₩37,972 | ₩37,194 | ₩37,301 | -0.36% | 61.8만 |
|---|
| 2026.07.24 | ₩35,987 | ₩37,516 | ₩35,799 | ₩37,060 | +2.98% | 62.3만 |
|---|
| 2026.07.23 | ₩36,349 | ₩36,537 | ₩32,902 | ₩35,799 | -1.51% | 81.4만 |
|---|
| 2026.07.22 | ₩37,610 | ₩37,865 | ₩36,979 | ₩37,087 | -1.39% | 46.3만 |
|---|
| 2026.07.21 | ₩38,146 | ₩38,280 | ₩36,725 | ₩37,288 | -2.25% | 60.2만 |
|---|
| 2026.07.20 | ₩39,595 | ₩39,608 | ₩38,160 | ₩38,347 | -3.15% | 104.1만 |
|---|
| 2026.07.17 | ₩38,938 | ₩40,038 | ₩38,884 | ₩39,783 | +2.17% | 68.2만 |
|---|
| 2026.07.16 | ₩38,643 | ₩39,622 | ₩37,328 | ₩39,139 | +1.28% | 121.5만 |
|---|
| 2026.07.15 | ₩36,590 | ₩38,213 | ₩36,590 | ₩37,355 | +2.09% | 66.7만 |
|---|
| 2026.07.14 | ₩36,349 | ₩36,939 | ₩35,678 | ₩36,818 | +1.29% | 45.8만 |
|---|
| 2026.07.13 | ₩35,692 | ₩36,671 | ₩35,584 | ₩36,523 | +2.33% | 74.4만 |
|---|
| 2026.07.10 | ₩34,887 | ₩36,389 | ₩34,887 | ₩35,517 | +1.81% | 89.6만 |
|---|
| 2026.07.09 | ₩34,766 | ₩35,611 | ₩34,699 | ₩34,833 | +0.19% | 70.2만 |
|---|
| 2026.07.08 | ₩35,826 | ₩36,134 | ₩34,578 | ₩34,874 | -2.66% | 62.5만 |
|---|
| 2026.07.07 | ₩36,309 | ₩36,872 | ₩35,544 | ₩35,692 | -1.70% | 58.1만 |
|---|
| 2026.07.06 | ₩36,403 | ₩36,483 | ₩34,967 | ₩35,772 | -1.73% | 68만 |
|---|
| 2026.07.02 | ₩37,033 | ₩37,570 | ₩36,268 | ₩36,496 | -1.45% | 79.9만 |
|---|
| 2026.07.01 | ₩35,947 | ₩37,368 | ₩35,947 | ₩36,899 | +2.65% | 98.8만 |
|---|
| 2026.06.30 | ₩36,282 | ₩36,818 | ₩35,812 | ₩36,027 | -0.70% | 93.7만 |
|---|
| 2026.06.29 | ₩36,751 | ₩37,368 | ₩35,504 | ₩37,261 | +1.39% | 109.5만 |
|---|
| 2026.06.26 | ₩34,565 | ₩37,301 | ₩34,270 | ₩37,181 | +7.57% | 213.8만 |
|---|
| 2026.06.25 | ₩35,464 | ₩35,866 | ₩33,733 | ₩34,189 | -3.59% | 122.1만 |
|---|
| 2026.06.24 | ₩34,967 | ₩35,812 | ₩34,672 | ₩35,651 | +1.96% | 151.3만 |
|---|
| 2026.06.23 | ₩33,237 | ₩35,812 | ₩33,076 | ₩35,169 | +5.81% | 308.3만 |
|---|
| 2026.06.22 | ₩30,823 | ₩32,003 | ₩29,066 | ₩30,474 | -1.13% | 189.9만 |
|---|
| 2026.06.18 | ₩30,622 | ₩32,325 | ₩30,327 | ₩30,997 | +1.23% | 184.9만 |
|---|
| 2026.06.17 | ₩30,635 | ₩31,333 | ₩29,696 | ₩30,260 | -1.23% | 79.1만 |
|---|
| 2026.06.16 | ₩30,809 | ₩31,587 | ₩29,938 | ₩30,380 | -1.39% | 103.1만 |
|---|
| 2026.06.15 | ₩30,541 | ₩31,359 | ₩30,501 | ₩30,836 | +0.97% | 85.6만 |
|---|
| 2026.06.12 | ₩29,039 | ₩31,534 | ₩28,932 | ₩30,769 | +5.96% | 87만 |
|---|
| 2026.06.11 | ₩29,213 | ₩29,428 | ₩28,368 | ₩29,039 | -0.60% | 80.1만 |
|---|
| 2026.06.10 | ₩27,805 | ₩29,039 | ₩27,362 | ₩28,958 | +4.15% | 83.9만 |
|---|
| 2026.06.09 | ₩27,483 | ₩27,872 | ₩27,215 | ₩27,805 | +1.17% | 75.2만 |
|---|
| 2026.06.08 | ₩26,625 | ₩27,993 | ₩26,370 | ₩27,201 | +2.17% | 85.4만 |
|---|
| 2026.06.05 | ₩26,826 | ₩27,483 | ₩26,638 | ₩26,651 | -0.65% | 73.2만 |
|---|
| 2026.06.04 | ₩25,485 | ₩26,759 | ₩25,444 | ₩26,504 | +4.00% | 79.8만 |
|---|
| 2026.06.03 | ₩24,760 | ₩25,350 | ₩24,465 | ₩24,854 | +0.38% | 111.4만 |
|---|
| 2026.06.02 | ₩23,714 | ₩25,189 | ₩23,473 | ₩25,028 | +5.54% | 91만 |
|---|
| 2026.06.01 | ₩23,271 | ₩23,929 | ₩22,802 | ₩23,888 | +2.65% | 93.1만 |
|---|
| 2026.05.29 | ₩23,204 | ₩23,727 | ₩23,043 | ₩23,499 | +1.27% | 86만 |
|---|
| 2026.05.28 | ₩23,727 | ₩24,023 | ₩23,231 | ₩23,392 | -1.41% | 50.4만 |
|---|
| 2026.05.27 | ₩23,942 | ₩25,109 | ₩23,687 | ₩23,862 | -0.34% | 73.2만 |
|---|
| 2026.05.26 | ₩23,566 | ₩24,036 | ₩23,459 | ₩23,499 | -0.28% | 51.7만 |
|---|
| 2026.05.22 | ₩23,446 | ₩23,982 | ₩23,151 | ₩23,687 | +1.03% | 55.9만 |
|---|
| 2026.05.21 | ₩22,493 | ₩23,338 | ₩21,903 | ₩23,312 | +3.64% | 93.8만 |
|---|
| 2026.05.20 | ₩21,555 | ₩22,856 | ₩21,125 | ₩22,721 | +5.41% | 102.2만 |
|---|
| 2026.05.19 | ₩21,715 | ₩22,104 | ₩21,098 | ₩21,461 | -1.17% | 88만 |
|---|
| 2026.05.18 | ₩21,286 | ₩21,984 | ₩21,166 | ₩21,648 | +1.70% | 115.3만 |
|---|
| 2026.05.15 | ₩22,346 | ₩22,480 | ₩21,125 | ₩21,367 | -4.38% | 169.7만 |
|---|
| 2026.05.14 | ₩24,760 | ₩24,760 | ₩22,279 | ₩22,373 | -9.64% | 165.4만 |
|---|
| 2026.05.13 | ₩25,511 | ₩25,686 | ₩24,264 | ₩24,438 | -4.21% | 103.8만 |
|---|
| 2026.05.12 | ₩26,651 | ₩26,826 | ₩25,793 | ₩25,847 | -3.02% | 106.8만 |
|---|
| 2026.05.11 | ₩28,167 | ₩28,382 | ₩26,209 | ₩26,383 | -6.33% | 114.8만 |
|---|
| 2026.05.08 | ₩29,146 | ₩29,334 | ₩28,368 | ₩28,502 | -2.21% | 92만 |
|---|
| 2026.05.07 | ₩29,844 | ₩32,298 | ₩29,012 | ₩29,039 | -2.70% | 101.8만 |
|---|
| 2026.05.06 | ₩33,036 | ₩33,841 | ₩27,483 | ₩30,031 | -9.09% | 137.5만 |
|---|
| 2026.05.05 | ₩29,200 | ₩30,836 | ₩28,824 | ₩30,622 | +4.87% | 72.3만 |
|---|
| 2026.05.04 | ₩29,871 | ₩30,085 | ₩28,891 | ₩28,918 | -3.19% | 72.2만 |
|---|
| 2026.05.01 | ₩30,555 | ₩30,689 | ₩29,549 | ₩30,260 | -0.97% | 58.8만 |
|---|
| 2026.04.30 | ₩29,401 | ₩30,474 | ₩29,133 | ₩30,246 | +2.87% | 60만 |
|---|
| 2026.04.29 | ₩30,286 | ₩30,461 | ₩29,039 | ₩29,173 | -3.68% | 80.7만 |
|---|
| 2026.04.28 | ₩31,279 | ₩31,601 | ₩30,313 | ₩30,568 | -2.27% | 74.5만 |
|---|
| 2026.04.27 | ₩31,306 | ₩31,520 | ₩30,930 | ₩30,970 | -1.07% | 48.6만 |
|---|
| 2026.04.24 | ₩32,271 | ₩32,620 | ₩31,239 | ₩31,400 | -2.70% | 59.4만 |
|---|
| 2026.04.23 | ₩30,957 | ₩31,882 | ₩30,903 | ₩31,856 | +2.90% | 34.9만 |
|---|
| 2026.04.22 | ₩31,078 | ₩31,453 | ₩30,568 | ₩30,783 | -0.95% | 44.6만 |
|---|
| 2026.04.21 | ₩31,614 | ₩31,735 | ₩30,823 | ₩30,970 | -2.04% | 38만 |
|---|
| 2026.04.20 | ₩31,292 | ₩31,936 | ₩31,158 | ₩31,614 | +1.03% | 37만 |
|---|
| 2026.04.17 | ₩30,313 | ₩31,735 | ₩30,286 | ₩31,386 | +3.54% | 54.2만 |
|---|
| 2026.04.16 | ₩29,696 | ₩30,045 | ₩29,562 | ₩30,018 | +1.08% | 28.8만 |
|---|
| 2026.04.15 | ₩30,058 | ₩30,394 | ₩29,777 | ₩29,857 | -0.67% | 31.9만 |
|---|
| 2026.04.14 | ₩29,669 | ₩30,300 | ₩29,388 | ₩30,099 | +1.45% | 41.7만 |
|---|
| 2026.04.13 | ₩29,173 | ₩29,884 | ₩28,811 | ₩29,777 | +2.07% | 51.2만 |
|---|
| 2026.04.10 | ₩29,978 | ₩30,192 | ₩29,240 | ₩29,361 | -2.06% | 43.5만 |
|---|
| 2026.04.09 | ₩28,502 | ₩30,139 | ₩28,355 | ₩29,964 | +5.13% | 65.4만 |
|---|
| 2026.04.08 | ₩28,449 | ₩29,146 | ₩28,435 | ₩28,918 | +1.65% | 82.5만 |
|---|
| 2026.04.07 | ₩28,341 | ₩28,382 | ₩27,631 | ₩27,792 | -1.94% | 52.3만 |
|---|
| 2026.04.06 | ₩28,100 | ₩28,744 | ₩27,631 | ₩28,569 | +1.67% | 57.9만 |
|---|
| 2026.04.02 | ₩28,395 | ₩28,395 | ₩27,631 | ₩28,140 | -0.90% | 62.2만 |
|---|
| 2026.04.01 | ₩28,583 | ₩28,932 | ₩28,449 | ₩28,583 | 0.00% | 60만 |
|---|
| 2026.03.31 | ₩28,717 | ₩28,730 | ₩27,926 | ₩28,623 | -0.33% | 91.4만 |
|---|
| 2026.03.30 | ₩28,529 | ₩28,824 | ₩27,604 | ₩28,744 | +0.75% | 100.8만 |
|---|
| 2026.03.27 | ₩28,113 | ₩29,240 | ₩28,100 | ₩28,194 | +0.29% | 111.3만 |
|---|
| 2026.03.26 | ₩26,839 | ₩28,341 | ₩26,839 | ₩28,274 | +5.35% | 77.9만 |
|---|
| 2026.03.25 | ₩26,745 | ₩27,000 | ₩26,195 | ₩26,920 | +0.65% | 70.7만 |
|---|
| 2026.03.24 | ₩25,753 | ₩26,531 | ₩25,619 | ₩26,303 | +2.14% | 105.2만 |
|---|
| 2026.03.23 | ₩26,960 | ₩27,429 | ₩26,155 | ₩26,169 | -2.94% | 79.2만 |
|---|
| 2026.03.20 | ₩26,316 | ₩26,571 | ₩25,941 | ₩26,061 | -0.97% | 159만 |
|---|
| 2026.03.19 | ₩26,410 | ₩26,718 | ₩26,182 | ₩26,383 | -0.10% | 63.3만 |
|---|
| 2026.03.18 | ₩27,081 | ₩27,134 | ₩26,531 | ₩26,651 | -1.58% | 71.6만 |
|---|
| 2026.03.17 | ₩27,376 | ₩28,033 | ₩27,148 | ₩27,550 | +0.64% | 65.7만 |
|---|
| 2026.03.16 | ₩26,718 | ₩27,349 | ₩26,651 | ₩27,148 | +1.61% | 65.9만 |
|---|
| 2026.03.13 | ₩25,377 | ₩26,558 | ₩25,324 | ₩26,504 | +4.44% | 71.5만 |
|---|
| 2026.03.12 | ₩26,262 | ₩26,383 | ₩24,868 | ₩24,988 | -4.85% | 110.2만 |
|---|
| 2026.03.11 | ₩27,510 | ₩27,550 | ₩26,410 | ₩26,718 | -2.88% | 89.2만 |
|---|
| 2026.03.10 | ₩28,033 | ₩28,771 | ₩27,657 | ₩27,657 | -1.34% | 75만 |
|---|
| 2026.03.09 | ₩27,939 | ₩28,248 | ₩27,215 | ₩28,167 | +0.82% | 69.7만 |
|---|
| 2026.03.06 | ₩28,221 | ₩28,704 | ₩27,711 | ₩28,341 | +0.43% | 76.6만 |
|---|
| 2026.03.05 | ₩28,368 | ₩28,462 | ₩27,845 | ₩28,301 | -0.24% | 116.3만 |
|---|
| 2026.03.04 | ₩28,932 | ₩29,213 | ₩28,100 | ₩28,730 | -0.70% | 72.8만 |
|---|
| 2026.03.03 | ₩29,066 | ₩29,173 | ₩27,751 | ₩28,704 | -1.25% | 81.6만 |
|---|
| 2026.03.02 | ₩30,112 | ₩30,488 | ₩29,696 | ₩29,817 | -0.98% | 81.9만 |
|---|
| 2026.02.27 | ₩30,461 | ₩30,957 | ₩30,179 | ₩30,501 | +0.13% | 73.6만 |
|---|
| 2026.02.26 | ₩30,219 | ₩30,716 | ₩30,192 | ₩30,581 | +1.20% | 57.3만 |
|---|
| 2026.02.25 | ₩30,099 | ₩30,273 | ₩29,522 | ₩30,045 | -0.18% | 75.4만 |
|---|
| 2026.02.24 | ₩30,058 | ₩30,622 | ₩29,991 | ₩30,273 | +0.71% | 70.3만 |
|---|
| 2026.02.23 | ₩30,447 | ₩30,555 | ₩29,924 | ₩29,978 | -1.54% | 70.9만 |
|---|
| 2026.02.20 | ₩29,871 | ₩30,555 | ₩29,401 | ₩30,474 | +2.02% | 69.5만 |
|---|
| 2026.02.19 | ₩29,669 | ₩30,018 | ₩29,361 | ₩29,736 | +0.23% | 87.6만 |
|---|
| 2026.02.18 | ₩29,240 | ₩30,139 | ₩29,240 | ₩29,643 | +1.38% | 115.4만 |
|---|
| 2026.02.17 | ₩29,669 | ₩29,777 | ₩29,079 | ₩29,629 | -0.14% | 97.9만 |
|---|
| 2026.02.13 | ₩28,167 | ₩29,361 | ₩28,167 | ₩29,361 | +4.24% | 77.1만 |
|---|
| 2026.02.12 | ₩27,993 | ₩29,106 | ₩27,993 | ₩28,637 | +2.30% | 86.6만 |
|---|
| 2026.02.11 | ₩27,309 | ₩28,221 | ₩26,933 | ₩28,181 | +3.19% | 81.8만 |
|---|
| 2026.02.10 | ₩27,295 | ₩28,744 | ₩27,040 | ₩27,496 | +0.74% | 123.4만 |
|---|
| 2026.02.09 | ₩25,565 | ₩27,107 | ₩24,894 | ₩26,544 | +3.83% | 195.9만 |
|---|
| 2026.02.06 | ₩27,255 | ₩28,020 | ₩27,107 | ₩27,832 | +2.12% | 71.9만 |
|---|
| 2026.02.05 | ₩27,657 | ₩27,845 | ₩27,268 | ₩27,456 | -0.73% | 55.6만 |
|---|
| 2026.02.04 | ₩26,933 | ₩27,899 | ₩26,732 | ₩27,389 | +1.69% | 67.4만 |
|---|
| 2026.02.03 | ₩26,222 | ₩27,349 | ₩26,222 | ₩26,531 | +1.18% | 58.5만 |
|---|
| 2026.02.02 | ₩26,155 | ₩26,678 | ₩25,887 | ₩26,236 | +0.31% | 70.8만 |
|---|
| 2026.01.30 | ₩25,538 | ₩26,289 | ₩25,324 | ₩26,102 | +2.21% | 66.9만 |
|---|
| 2026.01.29 | ₩25,324 | ₩25,498 | ₩25,015 | ₩25,337 | +0.05% | 48.6만 |
|---|
| 2026.01.28 | ₩25,860 | ₩25,900 | ₩24,921 | ₩25,203 | -2.54% | 48.5만 |
|---|
| 2026.01.27 | ₩25,525 | ₩25,994 | ₩25,377 | ₩25,793 | +1.05% | 41.8만 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,383 | ₩25,498 | ₩25,820 | -2.14% | 75.9만 |
|---|
| 2026.01.23 | ₩25,860 | ₩26,249 | ₩25,753 | ₩26,236 | +1.45% | 48만 |
|---|
| 2026.01.22 | ₩25,686 | ₩26,102 | ₩25,511 | ₩25,967 | +1.10% | 50.4만 |
|---|
| 2026.01.21 | ₩25,914 | ₩26,316 | ₩25,552 | ₩25,672 | -0.93% | 82만 |
|---|
| 2026.01.20 | ₩24,733 | ₩25,887 | ₩24,546 | ₩25,873 | +4.61% | 76.2만 |
|---|
| 2026.01.16 | ₩25,270 | ₩25,377 | ₩24,760 | ₩25,042 | -0.90% | 47.4만 |
|---|
| 2026.01.15 | ₩25,109 | ₩25,619 | ₩24,586 | ₩25,471 | +1.44% | 45.7만 |
|---|
| 2026.01.14 | ₩24,733 | ₩25,297 | ₩24,733 | ₩25,189 | +1.84% | 55.4만 |
|---|
| 2026.01.13 | ₩24,599 | ₩25,189 | ₩24,438 | ₩24,733 | +0.55% | 51.4만 |
|---|
| 2026.01.12 | ₩24,251 | ₩24,519 | ₩23,862 | ₩24,452 | +0.83% | 55.4만 |
|---|
| 2026.01.09 | ₩23,996 | ₩24,425 | ₩23,634 | ₩24,411 | +1.73% | 54만 |
|---|
| 2026.01.08 | ₩22,400 | ₩24,076 | ₩22,400 | ₩23,727 | +5.93% | 64.1만 |
|---|
| 2026.01.07 | ₩23,070 | ₩23,298 | ₩22,104 | ₩22,654 | -1.80% | 77만 |
|---|
| 2026.01.06 | ₩22,440 | ₩23,057 | ₩22,440 | ₩23,017 | +2.57% | 47.7만 |
|---|
| 2026.01.05 | ₩22,373 | ₩22,815 | ₩22,198 | ₩22,547 | +0.78% | 70.8만 |
|---|
| 2026.01.02 | ₩22,815 | ₩22,923 | ₩22,346 | ₩22,614 | -0.88% | 66.8만 |
|---|
| 2025.12.31 | ₩22,990 | ₩23,204 | ₩22,802 | ₩22,869 | -0.53% | 61.2만 |
|---|
| 2025.12.30 | ₩23,218 | ₩23,419 | ₩22,856 | ₩22,990 | -0.98% | 54.8만 |
|---|
| 2025.12.29 | ₩23,379 | ₩23,513 | ₩23,084 | ₩23,312 | -0.29% | 55.5만 |
|---|
| 2025.12.26 | ₩23,379 | ₩23,620 | ₩23,285 | ₩23,446 | +0.29% | 42만 |
|---|
| 2025.12.24 | ₩22,856 | ₩23,406 | ₩22,815 | ₩23,392 | +2.35% | 22.1만 |
|---|
| 2025.12.23 | ₩23,325 | ₩23,486 | ₩22,815 | ₩22,936 | -1.67% | 83.6만 |
|---|
| 2025.12.22 | ₩23,298 | ₩23,553 | ₩22,936 | ₩23,017 | -1.21% | 64.5만 |
|---|
| 2025.12.19 | ₩23,607 | ₩23,727 | ₩23,204 | ₩23,499 | -0.45% | 140.4만 |
|---|
| 2025.12.18 | ₩24,411 | ₩24,639 | ₩23,768 | ₩23,848 | -2.31% | 65.9만 |
|---|
| 2025.12.17 | ₩23,848 | ₩24,814 | ₩23,848 | ₩24,344 | +2.08% | 69.1만 |
|---|
| 2025.12.16 | ₩23,540 | ₩24,023 | ₩23,459 | ₩23,821 | +1.20% | 55.4만 |
|---|
| 2025.12.15 | ₩23,513 | ₩23,540 | ₩23,110 | ₩23,499 | -0.06% | 63.2만 |
|---|
| 2025.12.12 | ₩23,486 | ₩23,821 | ₩23,258 | ₩23,338 | -0.63% | 51.3만 |
|---|
| 2025.12.11 | ₩23,365 | ₩23,634 | ₩23,285 | ₩23,486 | +0.52% | 58.3만 |
|---|
| 2025.12.10 | ₩22,037 | ₩23,338 | ₩22,037 | ₩23,245 | +5.48% | 109.3만 |
|---|
| 2025.12.09 | ₩21,367 | ₩22,131 | ₩21,367 | ₩22,024 | +3.08% | 67.2만 |
|---|
| 2025.12.08 | ₩22,413 | ₩22,467 | ₩21,300 | ₩21,340 | -4.79% | 95.6만 |
|---|
| 2025.12.05 | ₩22,815 | ₩23,110 | ₩22,373 | ₩22,440 | -1.65% | 58.6만 |
|---|
| 2025.12.04 | ₩23,419 | ₩23,473 | ₩22,654 | ₩22,681 | -3.15% | 55.2만 |
|---|
| 2025.12.03 | ₩22,869 | ₩23,701 | ₩22,869 | ₩23,593 | +3.17% | 57.6만 |
|---|
| 2025.12.02 | ₩23,365 | ₩23,459 | ₩22,332 | ₩22,802 | -2.41% | 81.6만 |
|---|
| 2025.12.01 | ₩23,687 | ₩24,009 | ₩23,365 | ₩23,459 | -0.96% | 82.2만 |
|---|
| 2025.11.28 | ₩23,915 | ₩24,157 | ₩23,754 | ₩23,955 | +0.17% | 33만 |
|---|
| 2025.11.26 | ₩23,607 | ₩24,251 | ₩23,553 | ₩23,915 | +1.31% | 82.1만 |
|---|
| 2025.11.25 | ₩23,499 | ₩24,224 | ₩23,312 | ₩23,540 | +0.17% | 84.5만 |
|---|
| 2025.11.24 | ₩23,406 | ₩23,446 | ₩23,097 | ₩23,419 | +0.06% | 86.4만 |
|---|
| 2025.11.21 | ₩23,070 | ₩23,902 | ₩23,003 | ₩23,513 | +1.92% | 66.2만 |
|---|
| 2025.11.20 | ₩23,446 | ₩23,794 | ₩22,775 | ₩22,829 | -2.63% | 83.3만 |
|---|
| 2025.11.19 | ₩22,775 | ₩23,432 | ₩22,306 | ₩23,379 | +2.65% | 116.5만 |
|---|
| 2025.11.18 | ₩23,352 | ₩23,392 | ₩22,440 | ₩22,628 | -3.10% | 139.9만 |
|---|
| 2025.11.17 | ₩24,291 | ₩24,666 | ₩23,781 | ₩23,875 | -1.71% | 121.8만 |
|---|
| 2025.11.14 | ₩24,143 | ₩24,733 | ₩23,634 | ₩24,318 | +0.72% | 119.9만 |
|---|
| 2025.11.13 | ₩25,578 | ₩27,416 | ₩24,546 | ₩24,666 | -3.57% | 136.7만 |
|---|
| 2025.11.12 | ₩24,988 | ₩25,632 | ₩24,988 | ₩25,364 | +1.50% | 88.5만 |
|---|
| 2025.11.11 | ₩25,431 | ₩25,485 | ₩24,841 | ₩24,908 | -2.06% | 58.8만 |
|---|
| 2025.11.10 | ₩25,069 | ₩25,256 | ₩24,827 | ₩25,256 | +0.75% | 72.8만 |
|---|
| 2025.11.07 | ₩25,189 | ₩25,297 | ₩24,827 | ₩25,122 | -0.27% | 65.7만 |
|---|
| 2025.11.06 | ₩25,659 | ₩25,900 | ₩24,908 | ₩25,082 | -2.25% | 72.2만 |
|---|
| 2025.11.05 | ₩25,659 | ₩26,034 | ₩25,230 | ₩25,726 | +0.26% | 74.9만 |
|---|
| 2025.11.04 | ₩25,847 | ₩26,142 | ₩25,471 | ₩25,753 | -0.36% | 71만 |
|---|
| 2025.11.03 | ₩25,820 | ₩25,967 | ₩24,988 | ₩25,753 | -0.26% | 78.8만 |
|---|
| 2025.10.31 | ₩25,806 | ₩26,209 | ₩25,444 | ₩26,008 | +0.78% | 59.2만 |
|---|
| 2025.10.30 | ₩25,310 | ₩25,967 | ₩25,310 | ₩25,914 | +2.38% | 63.8만 |
|---|
| 2025.10.29 | ₩26,102 | ₩26,276 | ₩25,109 | ₩25,431 | -2.57% | 56만 |
|---|
| 2025.10.28 | ₩25,941 | ₩26,330 | ₩25,565 | ₩26,330 | +1.50% | 84.7만 |
|---|
| 2025.10.27 | ₩26,437 | ₩26,705 | ₩26,061 | ₩26,209 | -0.86% | 52.4만 |
|---|
| 2025.10.24 | ₩27,201 | ₩27,201 | ₩26,330 | ₩26,410 | -2.91% | 47.8만 |
|---|
| 2025.10.23 | ₩26,973 | ₩27,201 | ₩26,316 | ₩26,584 | -1.44% | 57.6만 |
|---|
| 2025.10.22 | ₩26,504 | ₩27,228 | ₩26,155 | ₩26,947 | +1.67% | 59.6만 |
|---|
| 2025.10.21 | ₩26,906 | ₩26,906 | ₩26,316 | ₩26,558 | -1.30% | 58.1만 |
|---|
| 2025.10.20 | ₩27,268 | ₩27,322 | ₩26,732 | ₩26,799 | -1.72% | 55.6만 |
|---|
| 2025.10.17 | ₩26,933 | ₩27,349 | ₩26,786 | ₩27,175 | +0.90% | 55.8만 |
|---|
| 2025.10.16 | ₩27,014 | ₩27,322 | ₩26,759 | ₩26,826 | -0.70% | 72.2만 |
|---|
| 2025.10.15 | ₩26,893 | ₩27,242 | ₩26,732 | ₩27,040 | +0.55% | 39.7만 |
|---|
| 2025.10.14 | ₩26,397 | ₩27,027 | ₩26,209 | ₩26,933 | +2.03% | 47.2만 |
|---|
| 2025.10.13 | ₩26,477 | ₩26,745 | ₩26,397 | ₩26,490 | +0.05% | 57.5만 |
|---|
| 2025.10.10 | ₩27,282 | ₩27,282 | ₩26,169 | ₩26,356 | -3.39% | 46.6만 |
|---|