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 | ₩32,395 | ₩32,515 | ₩32,368 | ₩32,450 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,315 | ₩32,315 | ₩31,700 | ₩32,061 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,729 | ₩32,729 | ₩32,595 | ₩32,595 | -0.41% | 819 |
| 2026.10.06 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 325 |
| 2026.10.05 | ₩33,197 | ₩33,464 | ₩33,197 | ₩33,370 | +0.52% | 2만 |
| 2026.10.02 | ₩33,384 | ₩33,584 | ₩33,277 | ₩33,397 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,718 | ₩33,718 | ₩32,863 | ₩32,996 | -2.14% | 991 |
| 2026.09.30 | ₩33,691 | ₩34,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,118 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,611 | ₩33,744 | ₩33,611 | ₩33,731 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,571 | ₩33,771 | ₩33,571 | ₩33,744 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,597 | ₩33,718 | ₩33,450 | ₩33,718 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,651 | ₩33,798 | ₩33,651 | ₩33,798 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,878 | ₩33,973 | ₩33,771 | ₩33,771 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,145 | ₩34,466 | ₩34,145 | ₩34,305 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,290 | ₩34,052 | ₩33,290 | ₩33,664 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,611 | ₩33,918 | ₩33,611 | ₩33,678 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,626 | ₩34,626 | ₩33,637 | ₩33,637 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,679 | ₩34,860 | ₩34,679 | ₩34,800 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,733 | ₩35,114 | ₩34,733 | ₩34,813 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,027 | ₩35,441 | ₩35,027 | ₩35,441 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,281 | ₩35,281 | ₩35,040 | ₩35,174 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,454 | ₩35,922 | ₩35,454 | ₩35,922 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,321 | ₩35,802 | ₩35,321 | ₩35,802 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩34,973 | ₩35,641 | ₩34,973 | ₩35,561 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩34,947 | ₩34,987 | ₩34,947 | ₩34,973 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,786 | ₩34,987 | ₩34,786 | ₩34,973 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,561 | ₩35,561 | ₩34,746 | ₩35,027 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,762 | ₩36,162 | ₩35,735 | ₩36,162 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,040 | ₩36,202 | ₩35,040 | ₩35,855 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,628 | ₩35,908 | ₩35,628 | ₩35,655 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,347 | ₩35,908 | ₩35,347 | ₩35,908 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,055 | ₩36,055 | ₩35,613 | ₩35,882 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩35,935 | ₩36,069 | ₩35,935 | ₩36,069 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,216 | ₩36,229 | ₩36,069 | ₩36,069 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,842 | ₩35,882 | ₩35,641 | ₩35,668 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,828 | ₩36,116 | ₩35,815 | ₩36,116 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,189 | ₩36,189 | ₩35,521 | ₩35,989 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,376 | ₩36,857 | ₩36,323 | ₩36,603 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,603 | ₩36,737 | ₩36,503 | ₩36,603 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,441 | ₩36,122 | ₩35,441 | ₩36,122 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,815 | ₩35,815 | ₩35,534 | ₩35,681 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,416 | ₩36,603 | ₩35,935 | ₩35,989 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,309 | ₩36,657 | ₩36,309 | ₩36,657 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,403 | ₩36,403 | ₩36,156 | ₩36,156 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,681 | ₩36,055 | ₩35,681 | ₩36,055 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,815 | ₩36,189 | ₩35,468 | ₩36,176 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,403 | ₩36,403 | ₩36,069 | ₩36,069 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,510 | ₩36,643 | ₩36,470 | ₩36,643 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,338 | ₩37,632 | ₩37,017 | ₩37,618 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,059 | ₩38,073 | ₩38,046 | ₩38,073 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,725 | ₩38,073 | ₩37,725 | ₩37,912 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,405 | ₩37,819 | ₩37,338 | ₩37,445 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,416 | ₩37,538 | ₩36,416 | ₩37,538 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,082 | ₩36,590 | ₩36,082 | ₩36,496 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,456 | ₩36,803 | ₩36,456 | ₩36,496 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,416 | ₩36,550 | ₩36,416 | ₩36,456 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,149 | ₩36,643 | ₩36,149 | ₩36,590 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,095 | ₩36,977 | ₩36,095 | ₩36,603 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,428 | ₩36,576 | ₩35,401 | ₩36,550 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,746 | ₩35,788 | ₩34,746 | ₩35,428 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,321 | ₩35,494 | ₩35,040 | ₩35,040 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,361 | ₩35,361 | ₩35,053 | ₩35,200 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,920 | ₩35,174 | ₩34,893 | ₩35,120 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,227 | ₩35,374 | ₩35,134 | ₩35,134 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,094 | ₩35,234 | ₩35,067 | ₩35,094 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,494 | ₩35,935 | ₩35,281 | ₩35,281 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,506 | ₩35,171 | ₩34,506 | ₩35,171 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,372 | ₩34,853 | ₩34,372 | ₩34,800 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,332 | ₩34,659 | ₩34,145 | ₩34,659 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,746 | ₩34,746 | ₩34,132 | ₩34,225 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,040 | ₩35,321 | ₩34,940 | ₩34,960 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,428 | ₩35,508 | ₩35,174 | ₩35,254 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,386 | ₩34,907 | ₩34,372 | ₩34,893 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,087 | ₩35,160 | ₩34,920 | ₩35,160 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,332 | ₩35,080 | ₩34,332 | ₩35,067 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,412 | ₩34,532 | ₩34,359 | ₩34,359 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩33,998 | ₩34,559 | ₩33,998 | ₩34,212 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,786 | ₩34,800 | ₩34,132 | ₩34,225 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,559 | ₩35,000 | ₩34,559 | ₩34,987 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,200 | ₩35,200 | ₩34,613 | ₩34,613 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,908 | ₩36,189 | ₩35,641 | ₩35,655 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩34,960 | ₩35,853 | ₩34,960 | ₩35,334 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,811 | ₩35,135 | ₩33,811 | ₩35,053 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,279 | ₩34,452 | ₩34,092 | ₩34,105 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,771 | ₩34,305 | ₩33,771 | ₩34,078 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,424 | ₩33,424 | ₩33,410 | ₩33,410 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,464 | ₩33,824 | ₩33,464 | ₩33,571 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,731 | ₩33,878 | ₩33,076 | ₩33,477 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,199 | ₩34,199 | ₩33,263 | ₩34,078 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,653 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,227 | ₩35,314 | ₩35,174 | ₩35,174 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,134 | ₩35,307 | ₩34,973 | ₩35,134 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,853 | ₩35,094 | ₩34,746 | ₩35,094 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,706 | ₩35,000 | ₩34,706 | ₩35,000 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,905 | ₩34,626 | ₩33,905 | ₩34,426 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩33,971 | ₩34,666 | ₩33,971 | ₩34,666 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,426 | ₩34,426 | ₩34,178 | ₩34,178 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,212 | ₩34,813 | ₩34,212 | ₩34,663 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,746 | ₩34,746 | ₩34,653 | ₩34,653 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,506 | ₩34,733 | ₩34,412 | ₩34,733 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,546 | ₩35,027 | ₩34,546 | ₩34,853 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,426 | ₩34,866 | ₩34,426 | ₩34,613 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,397 | ₩35,174 | ₩33,397 | ₩34,800 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,317 | ₩33,664 | ₩33,317 | ₩33,330 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,983 | ₩32,983 | ₩32,809 | ₩32,929 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,424 | ₩33,424 | ₩33,170 | ₩33,170 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,397 | ₩33,437 | ₩33,277 | ₩33,277 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,664 | ₩33,664 | ₩33,237 | ₩33,597 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,130 | ₩33,704 | ₩33,130 | ₩33,651 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,303 | ₩33,303 | ₩32,729 | ₩32,729 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,798 | ₩33,798 | ₩33,571 | ₩33,571 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,090 | ₩33,731 | ₩33,090 | ₩33,731 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,691 | ₩33,704 | ₩33,410 | ₩33,410 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,731 | ₩33,945 | ₩33,611 | ₩33,871 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,504 | ₩33,858 | ₩33,504 | ₩33,838 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,744 | ₩33,784 | ₩33,263 | ₩33,290 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,744 | ₩33,837 | ₩33,744 | ₩33,837 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,916 | ₩33,597 | ₩32,916 | ₩33,597 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,128 | ₩32,769 | ₩32,061 | ₩32,756 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,101 | ₩32,181 | ₩31,994 | ₩32,168 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,553 | ₩32,388 | ₩31,553 | ₩32,368 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,567 | ₩31,741 | ₩31,326 | ₩31,741 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,792 | ₩31,366 | ₩30,792 | ₩31,366 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,431 | ₩30,839 | ₩30,431 | ₩30,792 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,059 | ₩31,059 | ₩30,565 | ₩30,565 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,723 | ₩30,324 | ₩29,510 | ₩30,204 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,576 | ₩30,298 | ₩29,576 | ₩29,777 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,178 | ₩30,498 | ₩29,523 | ₩29,523 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,191 | ₩30,365 | ₩30,191 | ₩30,351 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,431 | ₩30,552 | ₩30,178 | ₩30,258 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,151 | ₩30,625 | ₩30,017 | ₩30,525 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩30,959 | ₩31,246 | ₩30,111 | ₩30,405 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,195 | ₩32,195 | ₩30,565 | ₩30,565 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩32,996 | ₩33,196 | ₩32,462 | ₩32,462 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,437 | ₩33,437 | ₩33,397 | ₩33,397 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,651 | ₩33,898 | ₩33,651 | ₩33,898 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,798 | ₩33,918 | ₩33,597 | ₩33,597 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,544 | ₩33,731 | ₩33,531 | ₩33,731 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,824 | ₩33,945 | ₩33,531 | ₩33,531 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,086 | ₩34,279 | ₩33,905 | ₩33,905 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,666 | ₩34,733 | ₩34,345 | ₩34,479 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,038 | ₩34,466 | ₩33,798 | ₩34,466 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,599 | ₩34,599 | ₩34,065 | ₩34,185 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,733 | ₩34,773 | ₩34,145 | ₩34,626 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,367 | ₩35,561 | ₩35,347 | ₩35,508 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,294 | ₩35,354 | ₩35,053 | ₩35,294 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,000 | ₩35,581 | ₩35,000 | ₩35,534 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,403 | ₩36,403 | ₩35,147 | ₩35,160 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,399 | ₩36,603 | ₩34,399 | ₩36,536 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,613 | ₩34,613 | ₩34,339 | ₩34,586 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩34,973 | ₩34,973 | ₩34,586 | ₩34,773 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,012 | ₩35,220 | ₩34,012 | ₩35,220 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,065 | ₩34,199 | ₩34,038 | ₩34,145 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,731 | ₩34,372 | ₩33,731 | ₩34,332 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,826 | ₩34,826 | ₩33,811 | ₩33,811 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,800 | ₩35,000 | ₩34,599 | ₩34,907 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,012 | ₩34,786 | ₩33,758 | ₩34,492 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,078 | ₩34,399 | ₩33,971 | ₩34,172 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,052 | ₩34,850 | ₩34,052 | ₩34,118 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,437 | ₩34,345 | ₩33,437 | ₩33,517 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,437 | ₩33,611 | ₩33,410 | ₩33,611 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,504 | ₩33,731 | ₩33,123 | ₩33,597 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,357 | ₩33,678 | ₩33,357 | ₩33,678 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,876 | ₩33,678 | ₩32,876 | ₩33,678 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,128 | ₩32,996 | ₩32,128 | ₩32,996 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,115 | ₩32,302 | ₩32,074 | ₩32,074 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩31,954 | ₩32,408 | ₩31,954 | ₩32,408 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,206 | ₩32,021 | ₩30,872 | ₩32,021 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,032 | ₩31,073 | ₩31,032 | ₩31,073 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,634 | ₩31,634 | ₩30,712 | ₩30,859 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,395 | ₩32,395 | ₩31,500 | ₩31,500 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,408 | ₩32,702 | ₩32,408 | ₩32,555 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,328 | ₩32,863 | ₩32,328 | ₩32,555 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,782 | ₩32,896 | ₩32,115 | ₩32,409 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,676 | ₩33,278 | ₩32,676 | ₩32,863 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,569 | ₩33,130 | ₩32,555 | ₩32,796 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,302 | ₩32,609 | ₩32,302 | ₩32,462 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩31,981 | ₩32,328 | ₩31,981 | ₩32,328 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,153 | ₩32,008 | ₩31,153 | ₩32,008 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,073 | ₩31,540 | ₩31,051 | ₩31,233 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩30,966 | ₩31,353 | ₩30,966 | ₩31,179 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,298 | ₩31,340 | ₩30,298 | ₩31,032 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,338 | ₩30,725 | ₩30,338 | ₩30,525 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,151 | ₩30,498 | ₩30,111 | ₩30,244 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩29,950 | ₩30,405 | ₩29,950 | ₩30,124 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,017 | ₩30,111 | ₩29,630 | ₩29,630 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,924 | ₩30,685 | ₩29,924 | ₩30,458 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,084 | ₩30,418 | ₩30,057 | ₩30,231 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,057 | ₩30,258 | ₩29,964 | ₩30,164 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,844 | ₩30,124 | ₩29,844 | ₩30,097 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,057 | ₩31,473 | ₩29,924 | ₩29,997 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,071 | ₩30,324 | ₩30,057 | ₩30,097 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,071 | ₩30,525 | ₩30,071 | ₩30,405 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,271 | ₩30,372 | ₩30,124 | ₩30,164 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,124 | ₩30,418 | ₩30,124 | ₩30,258 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,391 | ₩30,391 | ₩30,129 | ₩30,280 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,191 | ₩30,418 | ₩30,191 | ₩30,365 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,057 | ₩30,565 | ₩30,057 | ₩30,311 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,578 | ₩30,845 | ₩29,643 | ₩29,643 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,725 | ₩30,792 | ₩30,699 | ₩30,725 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,618 | ₩31,059 | ₩30,618 | ₩30,926 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,859 | ₩30,859 | ₩30,525 | ₩30,725 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,179 | ₩31,460 | ₩31,106 | ₩31,260 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,487 | ₩31,607 | ₩31,380 | ₩31,380 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,700 | ₩31,700 | ₩31,366 | ₩31,460 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,620 | ₩31,620 | ₩31,536 | ₩31,620 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,099 | ₩31,860 | ₩31,099 | ₩31,707 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,872 | ₩31,407 | ₩30,872 | ₩31,393 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,565 | ₩31,032 | ₩30,565 | ₩31,019 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,431 | ₩31,153 | ₩30,431 | ₩31,153 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,632 | ₩30,819 | ₩30,592 | ₩30,712 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,391 | ₩30,792 | ₩30,391 | ₩30,792 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,191 | ₩30,511 | ₩30,191 | ₩30,458 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,458 | ₩30,912 | ₩30,258 | ₩30,311 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,645 | ₩30,645 | ₩30,445 | ₩30,455 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,391 | ₩30,992 | ₩30,378 | ₩30,391 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,391 | ₩30,526 | ₩30,391 | ₩30,526 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,405 | ₩30,487 | ₩30,391 | ₩30,391 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩29,991 | ₩30,525 | ₩29,991 | ₩30,525 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,456 | ₩29,864 | ₩29,456 | ₩29,763 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,403 | ₩29,630 | ₩29,403 | ₩29,523 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,176 | ₩29,790 | ₩29,176 | ₩29,655 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,256 | ₩29,924 | ₩29,256 | ₩29,657 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,189 | ₩29,683 | ₩29,122 | ₩29,683 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,256 | ₩29,523 | ₩29,202 | ₩29,523 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,124 | ₩30,124 | ₩29,162 | ₩29,456 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,073 | ₩31,139 | ₩30,538 | ₩30,538 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,460 | ₩31,473 | ₩31,260 | ₩31,273 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩31,994 | ₩32,088 | ₩31,994 | ₩32,088 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,302 | ₩32,302 | ₩32,295 | ₩32,302 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,889 | ₩32,889 | ₩32,307 | ₩32,307 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,302 | ₩32,542 | ₩32,302 | ₩32,542 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,115 | ₩32,275 | ₩31,727 | ₩32,115 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,636 | ₩32,636 | ₩32,475 | ₩32,529 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,128 | ₩32,756 | ₩32,128 | ₩32,288 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,208 | ₩32,482 | ₩32,121 | ₩32,328 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,034 | ₩32,141 | ₩31,954 | ₩32,141 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩31,994 | ₩31,994 | ₩31,727 | ₩31,807 | -0.58% | 3.2천 |
|---|