시장 데이터를 불러오는 중
전체 종목
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares 과거 주가
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares · EPR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares · EPR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,517 | ₩32,638 | ₩32,490 | ₩32,572 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,436 | ₩32,436 | ₩31,820 | ₩32,182 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,852 | ₩32,852 | ₩32,718 | ₩32,718 | -0.41% | 819 |
| 2026.10.06 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 325 |
| 2026.10.05 | ₩33,321 | ₩33,590 | ₩33,321 | ₩33,496 | +0.52% | 2만 |
| 2026.10.02 | ₩33,509 | ₩33,710 | ₩33,402 | ₩33,523 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,844 | ₩33,844 | ₩32,986 | ₩33,120 | -2.14% | 991 |
| 2026.09.30 | ₩33,817 | ₩34,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,247 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,737 | ₩33,871 | ₩33,737 | ₩33,858 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,697 | ₩33,898 | ₩33,697 | ₩33,871 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,844 | ₩33,576 | ₩33,844 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,777 | ₩33,925 | ₩33,777 | ₩33,925 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩34,005 | ₩34,101 | ₩33,898 | ₩33,898 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,273 | ₩34,595 | ₩34,273 | ₩34,434 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,415 | ₩34,180 | ₩33,415 | ₩33,791 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,737 | ₩34,045 | ₩33,737 | ₩33,804 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,756 | ₩34,756 | ₩33,764 | ₩33,764 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,810 | ₩34,991 | ₩34,810 | ₩34,930 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,863 | ₩35,246 | ₩34,863 | ₩34,944 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,158 | ₩35,574 | ₩35,158 | ₩35,574 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,413 | ₩35,413 | ₩35,172 | ₩35,306 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,587 | ₩36,057 | ₩35,587 | ₩36,057 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,453 | ₩35,936 | ₩35,453 | ₩35,936 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,105 | ₩35,775 | ₩35,105 | ₩35,695 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,078 | ₩35,118 | ₩35,078 | ₩35,105 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,917 | ₩35,118 | ₩34,917 | ₩35,105 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,695 | ₩35,695 | ₩34,877 | ₩35,158 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,896 | ₩36,298 | ₩35,869 | ₩36,298 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,172 | ₩36,338 | ₩35,172 | ₩35,990 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,762 | ₩36,043 | ₩35,762 | ₩35,789 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,480 | ₩36,043 | ₩35,480 | ₩36,043 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,191 | ₩36,191 | ₩35,747 | ₩36,017 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,070 | ₩36,204 | ₩36,070 | ₩36,204 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,352 | ₩36,365 | ₩36,204 | ₩36,204 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,976 | ₩36,017 | ₩35,775 | ₩35,802 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,963 | ₩36,251 | ₩35,950 | ₩36,251 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,325 | ₩36,325 | ₩35,655 | ₩36,124 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,513 | ₩36,995 | ₩36,459 | ₩36,741 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,741 | ₩36,875 | ₩36,640 | ₩36,741 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,574 | ₩36,258 | ₩35,574 | ₩36,258 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,950 | ₩35,950 | ₩35,668 | ₩35,815 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,553 | ₩36,741 | ₩36,070 | ₩36,124 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,446 | ₩36,794 | ₩36,446 | ₩36,794 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,539 | ₩36,539 | ₩36,292 | ₩36,292 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,815 | ₩36,191 | ₩35,815 | ₩36,191 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,950 | ₩36,325 | ₩35,601 | ₩36,312 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,540 | ₩36,540 | ₩36,204 | ₩36,204 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,647 | ₩36,781 | ₩36,607 | ₩36,781 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,478 | ₩37,773 | ₩37,156 | ₩37,760 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,202 | ₩38,216 | ₩38,189 | ₩38,216 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,867 | ₩38,216 | ₩37,867 | ₩38,055 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,545 | ₩37,961 | ₩37,478 | ₩37,585 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,553 | ₩37,679 | ₩36,553 | ₩37,679 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,218 | ₩36,727 | ₩36,218 | ₩36,633 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,593 | ₩36,942 | ₩36,593 | ₩36,634 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,553 | ₩36,687 | ₩36,553 | ₩36,593 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,285 | ₩36,781 | ₩36,285 | ₩36,727 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,231 | ₩37,116 | ₩36,231 | ₩36,741 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,561 | ₩36,714 | ₩35,534 | ₩36,687 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,877 | ₩35,923 | ₩34,877 | ₩35,561 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,453 | ₩35,628 | ₩35,172 | ₩35,172 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,494 | ₩35,494 | ₩35,185 | ₩35,333 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩35,051 | ₩35,306 | ₩35,024 | ₩35,252 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,360 | ₩35,507 | ₩35,266 | ₩35,266 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,225 | ₩35,366 | ₩35,199 | ₩35,225 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,628 | ₩36,070 | ₩35,413 | ₩35,413 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,635 | ₩35,303 | ₩34,635 | ₩35,303 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,501 | ₩34,984 | ₩34,501 | ₩34,930 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,461 | ₩34,790 | ₩34,273 | ₩34,790 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,877 | ₩34,877 | ₩34,260 | ₩34,354 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,172 | ₩35,453 | ₩35,071 | ₩35,091 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,561 | ₩35,641 | ₩35,306 | ₩35,386 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,515 | ₩35,038 | ₩34,501 | ₩35,024 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,219 | ₩35,293 | ₩35,051 | ₩35,292 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,461 | ₩35,212 | ₩34,461 | ₩35,199 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,542 | ₩34,662 | ₩34,488 | ₩34,488 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,126 | ₩34,689 | ₩34,126 | ₩34,340 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,917 | ₩34,930 | ₩34,260 | ₩34,354 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,689 | ₩35,132 | ₩34,689 | ₩35,118 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,333 | ₩35,333 | ₩34,743 | ₩34,743 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩36,043 | ₩36,325 | ₩35,775 | ₩35,789 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,091 | ₩35,988 | ₩35,091 | ₩35,467 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,938 | ₩35,267 | ₩33,938 | ₩35,185 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,407 | ₩34,582 | ₩34,220 | ₩34,233 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,898 | ₩34,434 | ₩33,898 | ₩34,206 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,549 | ₩33,549 | ₩33,536 | ₩33,536 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,590 | ₩33,952 | ₩33,590 | ₩33,697 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,858 | ₩34,005 | ₩33,201 | ₩33,603 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,327 | ₩34,327 | ₩33,388 | ₩34,206 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,676 | ₩34,783 | ₩34,676 | ₩34,783 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,360 | ₩35,447 | ₩35,306 | ₩35,306 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,266 | ₩35,440 | ₩35,105 | ₩35,266 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,984 | ₩35,225 | ₩34,877 | ₩35,225 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,837 | ₩35,132 | ₩34,837 | ₩35,132 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩34,032 | ₩34,756 | ₩34,032 | ₩34,555 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,099 | ₩34,796 | ₩34,099 | ₩34,796 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,555 | ₩34,555 | ₩34,307 | ₩34,307 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,340 | ₩34,944 | ₩34,340 | ₩34,793 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,877 | ₩34,877 | ₩34,783 | ₩34,783 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,635 | ₩34,863 | ₩34,542 | ₩34,863 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,676 | ₩35,158 | ₩34,676 | ₩34,984 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,555 | ₩34,997 | ₩34,555 | ₩34,743 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,523 | ₩35,306 | ₩33,523 | ₩34,930 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,442 | ₩33,791 | ₩33,442 | ₩33,455 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,107 | ₩33,107 | ₩32,933 | ₩33,053 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,549 | ₩33,549 | ₩33,295 | ₩33,295 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,523 | ₩33,563 | ₩33,402 | ₩33,402 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,791 | ₩33,791 | ₩33,362 | ₩33,724 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,254 | ₩33,831 | ₩33,254 | ₩33,777 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,429 | ₩33,429 | ₩32,852 | ₩32,852 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,925 | ₩33,925 | ₩33,697 | ₩33,697 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,214 | ₩33,858 | ₩33,214 | ₩33,858 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,817 | ₩33,831 | ₩33,536 | ₩33,536 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,858 | ₩34,072 | ₩33,737 | ₩33,999 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,630 | ₩33,985 | ₩33,630 | ₩33,965 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,871 | ₩33,911 | ₩33,388 | ₩33,415 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,871 | ₩33,964 | ₩33,871 | ₩33,964 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩33,040 | ₩33,724 | ₩33,040 | ₩33,724 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,249 | ₩32,892 | ₩32,182 | ₩32,879 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,222 | ₩32,302 | ₩32,115 | ₩32,289 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,672 | ₩32,510 | ₩31,672 | ₩32,490 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,685 | ₩31,860 | ₩31,444 | ₩31,860 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,908 | ₩31,484 | ₩30,908 | ₩31,484 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,546 | ₩30,955 | ₩30,546 | ₩30,908 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,176 | ₩31,176 | ₩30,680 | ₩30,680 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,438 | ₩30,438 | ₩30,438 | ₩30,438 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,835 | ₩30,438 | ₩29,621 | ₩30,318 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,688 | ₩30,412 | ₩29,688 | ₩29,889 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,291 | ₩30,613 | ₩29,634 | ₩29,634 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,304 | ₩30,479 | ₩30,304 | ₩30,465 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,546 | ₩30,666 | ₩30,291 | ₩30,371 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,264 | ₩30,740 | ₩30,130 | ₩30,640 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,075 | ₩31,364 | ₩30,224 | ₩30,519 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,316 | ₩32,316 | ₩30,680 | ₩30,680 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,120 | ₩33,321 | ₩32,584 | ₩32,584 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,563 | ₩33,563 | ₩33,523 | ₩33,523 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,777 | ₩34,025 | ₩33,777 | ₩34,025 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,925 | ₩34,045 | ₩33,724 | ₩33,724 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,670 | ₩33,858 | ₩33,657 | ₩33,858 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,952 | ₩34,072 | ₩33,657 | ₩33,657 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,214 | ₩34,407 | ₩34,032 | ₩34,032 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,796 | ₩34,863 | ₩34,475 | ₩34,609 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,166 | ₩34,595 | ₩33,925 | ₩34,595 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,729 | ₩34,729 | ₩34,193 | ₩34,314 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,863 | ₩34,904 | ₩34,273 | ₩34,756 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,500 | ₩35,695 | ₩35,480 | ₩35,641 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,427 | ₩35,487 | ₩35,185 | ₩35,427 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,132 | ₩35,715 | ₩35,132 | ₩35,668 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,540 | ₩36,540 | ₩35,279 | ₩35,292 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,528 | ₩36,741 | ₩34,528 | ₩36,674 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,743 | ₩34,743 | ₩34,468 | ₩34,716 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,105 | ₩35,105 | ₩34,716 | ₩34,904 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,139 | ₩35,353 | ₩34,139 | ₩35,353 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,193 | ₩34,327 | ₩34,166 | ₩34,274 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,858 | ₩34,501 | ₩33,858 | ₩34,461 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,957 | ₩34,957 | ₩33,938 | ₩33,938 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,930 | ₩35,132 | ₩34,729 | ₩35,038 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,139 | ₩34,917 | ₩33,885 | ₩34,622 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,206 | ₩34,528 | ₩34,099 | ₩34,300 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,180 | ₩34,981 | ₩34,180 | ₩34,247 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,563 | ₩34,475 | ₩33,563 | ₩33,643 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,563 | ₩33,737 | ₩33,536 | ₩33,737 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,630 | ₩33,858 | ₩33,248 | ₩33,724 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,482 | ₩33,804 | ₩33,482 | ₩33,804 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩33,000 | ₩33,804 | ₩33,000 | ₩33,804 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,249 | ₩33,120 | ₩32,249 | ₩33,120 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,235 | ₩32,423 | ₩32,195 | ₩32,195 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,074 | ₩32,530 | ₩32,074 | ₩32,530 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,323 | ₩32,141 | ₩30,988 | ₩32,141 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,149 | ₩31,189 | ₩31,149 | ₩31,189 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,753 | ₩31,753 | ₩30,827 | ₩30,975 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,517 | ₩32,517 | ₩31,618 | ₩31,618 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,530 | ₩32,825 | ₩32,530 | ₩32,678 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,450 | ₩32,986 | ₩32,450 | ₩32,678 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,906 | ₩33,020 | ₩32,235 | ₩32,530 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,798 | ₩33,403 | ₩32,798 | ₩32,986 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,691 | ₩33,254 | ₩32,678 | ₩32,919 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,423 | ₩32,731 | ₩32,423 | ₩32,584 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,101 | ₩32,450 | ₩32,101 | ₩32,450 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,270 | ₩32,128 | ₩31,270 | ₩32,128 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,189 | ₩31,659 | ₩31,167 | ₩31,350 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,082 | ₩31,471 | ₩31,082 | ₩31,297 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,412 | ₩31,458 | ₩30,412 | ₩31,149 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,452 | ₩30,841 | ₩30,452 | ₩30,640 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,264 | ₩30,613 | ₩30,224 | ₩30,358 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,063 | ₩30,519 | ₩30,063 | ₩30,237 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,130 | ₩30,224 | ₩29,741 | ₩29,741 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩30,036 | ₩30,800 | ₩30,036 | ₩30,573 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,197 | ₩30,532 | ₩30,170 | ₩30,345 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,170 | ₩30,371 | ₩30,076 | ₩30,278 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,956 | ₩30,237 | ₩29,956 | ₩30,210 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,170 | ₩31,592 | ₩30,036 | ₩30,110 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,184 | ₩30,438 | ₩30,170 | ₩30,210 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,184 | ₩30,640 | ₩30,184 | ₩30,519 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,385 | ₩30,486 | ₩30,237 | ₩30,278 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,237 | ₩30,532 | ₩30,237 | ₩30,371 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,505 | ₩30,505 | ₩30,242 | ₩30,394 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,304 | ₩30,532 | ₩30,304 | ₩30,479 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,170 | ₩30,680 | ₩30,170 | ₩30,425 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,693 | ₩30,961 | ₩29,755 | ₩29,755 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,841 | ₩30,908 | ₩30,814 | ₩30,841 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,733 | ₩31,176 | ₩30,733 | ₩31,042 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,975 | ₩30,975 | ₩30,640 | ₩30,841 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,297 | ₩31,578 | ₩31,223 | ₩31,377 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,605 | ₩31,726 | ₩31,498 | ₩31,498 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,820 | ₩31,820 | ₩31,484 | ₩31,578 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,739 | ₩31,739 | ₩31,655 | ₩31,739 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,216 | ₩31,980 | ₩31,216 | ₩31,826 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,988 | ₩31,525 | ₩30,988 | ₩31,511 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,680 | ₩31,149 | ₩30,680 | ₩31,136 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,546 | ₩31,270 | ₩30,546 | ₩31,270 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,747 | ₩30,935 | ₩30,707 | ₩30,827 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,505 | ₩30,908 | ₩30,505 | ₩30,908 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,304 | ₩30,626 | ₩30,304 | ₩30,573 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,573 | ₩31,028 | ₩30,371 | ₩30,425 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,760 | ₩30,760 | ₩30,559 | ₩30,570 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,505 | ₩31,109 | ₩30,492 | ₩30,505 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,505 | ₩30,641 | ₩30,505 | ₩30,641 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,519 | ₩30,601 | ₩30,505 | ₩30,505 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,103 | ₩30,640 | ₩30,103 | ₩30,640 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,567 | ₩29,976 | ₩29,567 | ₩29,875 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,513 | ₩29,741 | ₩29,513 | ₩29,634 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,285 | ₩29,902 | ₩29,285 | ₩29,767 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,366 | ₩30,036 | ₩29,366 | ₩29,768 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,299 | ₩29,795 | ₩29,232 | ₩29,795 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,366 | ₩29,634 | ₩29,312 | ₩29,634 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,237 | ₩30,237 | ₩29,272 | ₩29,567 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,189 | ₩31,256 | ₩30,653 | ₩30,653 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,578 | ₩31,592 | ₩31,377 | ₩31,390 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,115 | ₩32,208 | ₩32,115 | ₩32,208 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,423 | ₩32,423 | ₩32,416 | ₩32,423 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩33,013 | ₩33,013 | ₩32,428 | ₩32,428 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,423 | ₩32,664 | ₩32,423 | ₩32,664 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,235 | ₩32,396 | ₩31,846 | ₩32,235 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,758 | ₩32,758 | ₩32,597 | ₩32,651 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,249 | ₩32,879 | ₩32,249 | ₩32,410 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,329 | ₩32,604 | ₩32,242 | ₩32,450 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,155 | ₩32,262 | ₩32,074 | ₩32,262 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,115 | ₩32,115 | ₩31,846 | ₩31,927 | -0.58% | 3.2천 |
|---|