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 | ₩32,378 | ₩32,499 | ₩32,352 | ₩32,433 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,298 | ₩32,298 | ₩31,684 | ₩32,045 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,712 | ₩32,712 | ₩32,579 | ₩32,579 | -0.41% | 819 |
| 2026.10.06 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 325 |
| 2026.10.05 | ₩33,179 | ₩33,447 | ₩33,179 | ₩33,353 | +0.52% | 2만 |
| 2026.10.02 | ₩33,366 | ₩33,567 | ₩33,260 | ₩33,380 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,700 | ₩33,700 | ₩32,846 | ₩32,979 | -2.14% | 991 |
| 2026.09.30 | ₩33,673 | ₩34,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,101 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,593 | ₩33,727 | ₩33,593 | ₩33,714 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,553 | ₩33,754 | ₩33,553 | ₩33,727 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,580 | ₩33,700 | ₩33,433 | ₩33,700 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,633 | ₩33,780 | ₩33,633 | ₩33,780 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,860 | ₩33,955 | ₩33,754 | ₩33,754 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,127 | ₩34,448 | ₩34,127 | ₩34,288 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,273 | ₩34,034 | ₩33,273 | ₩33,647 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,593 | ₩33,900 | ₩33,593 | ₩33,660 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,608 | ₩34,608 | ₩33,620 | ₩33,620 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,662 | ₩34,842 | ₩34,662 | ₩34,782 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,715 | ₩35,095 | ₩34,715 | ₩34,795 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,009 | ₩35,423 | ₩35,009 | ₩35,423 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,262 | ₩35,262 | ₩35,022 | ₩35,156 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,503 | ₩35,503 | ₩35,503 | ₩35,503 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,436 | ₩35,903 | ₩35,436 | ₩35,903 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,302 | ₩35,783 | ₩35,302 | ₩35,783 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩34,955 | ₩35,623 | ₩34,955 | ₩35,543 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩34,929 | ₩34,969 | ₩34,929 | ₩34,955 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,768 | ₩34,969 | ₩34,768 | ₩34,955 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,543 | ₩35,543 | ₩34,728 | ₩35,009 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,743 | ₩36,144 | ₩35,716 | ₩36,144 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,022 | ₩36,184 | ₩35,022 | ₩35,836 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,610 | ₩35,890 | ₩35,610 | ₩35,636 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,329 | ₩35,890 | ₩35,329 | ₩35,890 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,037 | ₩36,037 | ₩35,595 | ₩35,863 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩35,917 | ₩36,050 | ₩35,917 | ₩36,050 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,197 | ₩36,210 | ₩36,050 | ₩36,050 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,823 | ₩35,863 | ₩35,623 | ₩35,650 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,810 | ₩36,097 | ₩35,796 | ₩36,097 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,170 | ₩36,170 | ₩35,503 | ₩35,970 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,357 | ₩36,838 | ₩36,304 | ₩36,584 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,584 | ₩36,718 | ₩36,484 | ₩36,584 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,423 | ₩36,104 | ₩35,423 | ₩36,104 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,796 | ₩35,796 | ₩35,516 | ₩35,663 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,397 | ₩36,584 | ₩35,917 | ₩35,970 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,290 | ₩36,638 | ₩36,290 | ₩36,638 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,384 | ₩36,384 | ₩36,138 | ₩36,138 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,663 | ₩36,037 | ₩35,663 | ₩36,037 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,796 | ₩36,170 | ₩35,449 | ₩36,157 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,384 | ₩36,384 | ₩36,050 | ₩36,050 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,491 | ₩36,624 | ₩36,451 | ₩36,624 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,319 | ₩37,612 | ₩36,998 | ₩37,599 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,040 | ₩38,053 | ₩38,026 | ₩38,053 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,706 | ₩38,053 | ₩37,706 | ₩37,893 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,385 | ₩37,799 | ₩37,319 | ₩37,425 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,397 | ₩37,519 | ₩36,397 | ₩37,519 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,063 | ₩36,571 | ₩36,063 | ₩36,477 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,437 | ₩36,784 | ₩36,437 | ₩36,478 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,397 | ₩36,531 | ₩36,397 | ₩36,437 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,130 | ₩36,624 | ₩36,130 | ₩36,571 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,077 | ₩36,958 | ₩36,077 | ₩36,584 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,409 | ₩36,558 | ₩35,383 | ₩36,531 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,728 | ₩35,770 | ₩34,728 | ₩35,409 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,302 | ₩35,476 | ₩35,022 | ₩35,022 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,342 | ₩35,342 | ₩35,035 | ₩35,182 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,902 | ₩35,156 | ₩34,875 | ₩35,102 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,209 | ₩35,356 | ₩35,115 | ₩35,115 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,075 | ₩35,216 | ₩35,049 | ₩35,075 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,476 | ₩35,917 | ₩35,262 | ₩35,262 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,488 | ₩35,153 | ₩34,488 | ₩35,153 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,354 | ₩34,835 | ₩34,354 | ₩34,782 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,314 | ₩34,642 | ₩34,127 | ₩34,642 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,728 | ₩34,728 | ₩34,114 | ₩34,208 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,022 | ₩35,302 | ₩34,922 | ₩34,942 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,409 | ₩35,489 | ₩35,156 | ₩35,236 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,368 | ₩34,889 | ₩34,354 | ₩34,875 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,069 | ₩35,142 | ₩34,902 | ₩35,142 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,314 | ₩35,062 | ₩34,314 | ₩35,049 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,394 | ₩34,515 | ₩34,341 | ₩34,341 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩33,981 | ₩34,541 | ₩33,981 | ₩34,194 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,768 | ₩34,782 | ₩34,114 | ₩34,208 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,541 | ₩34,982 | ₩34,541 | ₩34,969 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,182 | ₩35,182 | ₩34,595 | ₩34,595 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,890 | ₩36,170 | ₩35,623 | ₩35,636 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩34,942 | ₩35,834 | ₩34,942 | ₩35,316 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,794 | ₩35,116 | ₩33,794 | ₩35,035 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,261 | ₩34,435 | ₩34,074 | ₩34,087 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,754 | ₩34,288 | ₩33,754 | ₩34,061 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,406 | ₩33,407 | ₩33,393 | ₩33,393 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,447 | ₩33,807 | ₩33,447 | ₩33,553 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,714 | ₩33,860 | ₩33,059 | ₩33,460 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,181 | ₩34,181 | ₩33,246 | ₩34,061 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,528 | ₩34,635 | ₩34,528 | ₩34,635 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,209 | ₩35,296 | ₩35,156 | ₩35,156 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,115 | ₩35,289 | ₩34,955 | ₩35,116 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,835 | ₩35,075 | ₩34,728 | ₩35,075 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,688 | ₩34,982 | ₩34,688 | ₩34,982 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,887 | ₩34,608 | ₩33,887 | ₩34,408 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩33,954 | ₩34,648 | ₩33,954 | ₩34,648 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,408 | ₩34,408 | ₩34,161 | ₩34,161 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,194 | ₩34,795 | ₩34,194 | ₩34,645 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,728 | ₩34,728 | ₩34,635 | ₩34,635 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,488 | ₩34,715 | ₩34,394 | ₩34,715 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,528 | ₩35,009 | ₩34,528 | ₩34,835 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,408 | ₩34,848 | ₩34,408 | ₩34,595 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,380 | ₩35,156 | ₩33,380 | ₩34,782 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,300 | ₩33,647 | ₩33,300 | ₩33,313 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,966 | ₩32,966 | ₩32,792 | ₩32,912 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,406 | ₩33,406 | ₩33,153 | ₩33,153 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,380 | ₩33,420 | ₩33,260 | ₩33,260 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,647 | ₩33,647 | ₩33,220 | ₩33,580 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,113 | ₩33,687 | ₩33,113 | ₩33,633 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,286 | ₩33,286 | ₩32,712 | ₩32,712 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,780 | ₩33,780 | ₩33,553 | ₩33,553 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,073 | ₩33,714 | ₩33,073 | ₩33,714 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,673 | ₩33,687 | ₩33,393 | ₩33,393 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,714 | ₩33,927 | ₩33,593 | ₩33,854 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,487 | ₩33,840 | ₩33,487 | ₩33,820 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,727 | ₩33,767 | ₩33,246 | ₩33,273 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,727 | ₩33,820 | ₩33,727 | ₩33,820 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,899 | ₩33,580 | ₩32,899 | ₩33,580 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,111 | ₩32,752 | ₩32,045 | ₩32,739 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,085 | ₩32,165 | ₩31,978 | ₩32,151 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,537 | ₩32,372 | ₩31,537 | ₩32,352 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,551 | ₩31,724 | ₩31,310 | ₩31,724 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,776 | ₩31,350 | ₩30,776 | ₩31,350 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,416 | ₩30,823 | ₩30,416 | ₩30,776 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,043 | ₩31,043 | ₩30,549 | ₩30,549 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,309 | ₩30,309 | ₩30,309 | ₩30,309 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,708 | ₩30,309 | ₩29,494 | ₩30,189 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,561 | ₩30,282 | ₩29,561 | ₩29,762 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,162 | ₩30,482 | ₩29,508 | ₩29,508 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,175 | ₩30,349 | ₩30,175 | ₩30,336 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,416 | ₩30,536 | ₩30,162 | ₩30,242 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,135 | ₩30,609 | ₩30,002 | ₩30,509 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩30,943 | ₩31,230 | ₩30,095 | ₩30,389 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,178 | ₩32,178 | ₩30,549 | ₩30,549 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩32,979 | ₩33,179 | ₩32,445 | ₩32,445 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,420 | ₩33,380 | ₩33,380 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,633 | ₩33,880 | ₩33,633 | ₩33,880 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,780 | ₩33,900 | ₩33,580 | ₩33,580 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,527 | ₩33,714 | ₩33,513 | ₩33,714 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,807 | ₩33,927 | ₩33,513 | ₩33,513 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,068 | ₩34,261 | ₩33,887 | ₩33,887 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,648 | ₩34,715 | ₩34,328 | ₩34,461 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,021 | ₩34,448 | ₩33,780 | ₩34,448 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,581 | ₩34,581 | ₩34,047 | ₩34,168 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,715 | ₩34,755 | ₩34,127 | ₩34,608 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,349 | ₩35,543 | ₩35,329 | ₩35,489 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,276 | ₩35,336 | ₩35,035 | ₩35,276 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩34,982 | ₩35,563 | ₩34,982 | ₩35,516 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,384 | ₩36,384 | ₩35,129 | ₩35,142 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,381 | ₩36,584 | ₩34,381 | ₩36,517 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,595 | ₩34,595 | ₩34,321 | ₩34,568 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩34,955 | ₩34,955 | ₩34,568 | ₩34,755 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩33,994 | ₩35,202 | ₩33,994 | ₩35,202 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,047 | ₩34,181 | ₩34,021 | ₩34,128 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,714 | ₩34,354 | ₩33,714 | ₩34,314 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,808 | ₩34,808 | ₩33,794 | ₩33,794 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,782 | ₩34,982 | ₩34,581 | ₩34,889 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩33,994 | ₩34,768 | ₩33,740 | ₩34,475 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,061 | ₩34,381 | ₩33,954 | ₩34,154 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,034 | ₩34,832 | ₩34,034 | ₩34,101 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,420 | ₩34,328 | ₩33,420 | ₩33,500 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,420 | ₩33,593 | ₩33,393 | ₩33,593 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,487 | ₩33,714 | ₩33,106 | ₩33,580 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,340 | ₩33,660 | ₩33,340 | ₩33,660 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,859 | ₩33,660 | ₩32,859 | ₩33,660 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,111 | ₩32,979 | ₩32,111 | ₩32,979 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,098 | ₩32,285 | ₩32,058 | ₩32,058 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩31,938 | ₩32,392 | ₩31,938 | ₩32,392 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,190 | ₩32,005 | ₩30,856 | ₩32,005 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,016 | ₩31,057 | ₩31,016 | ₩31,057 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,617 | ₩31,617 | ₩30,696 | ₩30,843 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,378 | ₩32,378 | ₩31,484 | ₩31,484 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,392 | ₩32,685 | ₩32,392 | ₩32,539 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,312 | ₩32,846 | ₩32,312 | ₩32,539 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,766 | ₩32,879 | ₩32,098 | ₩32,392 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,659 | ₩33,261 | ₩32,659 | ₩32,846 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,552 | ₩33,113 | ₩32,539 | ₩32,779 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,285 | ₩32,592 | ₩32,285 | ₩32,445 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩31,964 | ₩32,312 | ₩31,964 | ₩32,312 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,137 | ₩31,991 | ₩31,137 | ₩31,991 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,057 | ₩31,524 | ₩31,034 | ₩31,217 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩30,950 | ₩31,337 | ₩30,950 | ₩31,163 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,282 | ₩31,324 | ₩30,282 | ₩31,016 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,322 | ₩30,709 | ₩30,322 | ₩30,509 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,135 | ₩30,482 | ₩30,095 | ₩30,229 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩29,935 | ₩30,389 | ₩29,935 | ₩30,109 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,002 | ₩30,095 | ₩29,615 | ₩29,615 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,908 | ₩30,669 | ₩29,908 | ₩30,442 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,068 | ₩30,402 | ₩30,042 | ₩30,215 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,042 | ₩30,242 | ₩29,948 | ₩30,149 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,828 | ₩30,109 | ₩29,828 | ₩30,082 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,042 | ₩31,457 | ₩29,908 | ₩29,982 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,055 | ₩30,309 | ₩30,042 | ₩30,082 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,055 | ₩30,509 | ₩30,055 | ₩30,389 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,255 | ₩30,356 | ₩30,109 | ₩30,149 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,109 | ₩30,402 | ₩30,109 | ₩30,242 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,376 | ₩30,376 | ₩30,113 | ₩30,265 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,175 | ₩30,402 | ₩30,175 | ₩30,349 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,042 | ₩30,549 | ₩30,042 | ₩30,295 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,562 | ₩30,830 | ₩29,628 | ₩29,628 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,709 | ₩30,776 | ₩30,683 | ₩30,709 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,603 | ₩31,043 | ₩30,603 | ₩30,910 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,843 | ₩30,843 | ₩30,509 | ₩30,709 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,163 | ₩31,444 | ₩31,090 | ₩31,243 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,470 | ₩31,591 | ₩31,364 | ₩31,364 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,543 | ₩31,543 | ₩31,543 | ₩31,543 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,684 | ₩31,684 | ₩31,350 | ₩31,444 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,604 | ₩31,604 | ₩31,520 | ₩31,604 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,083 | ₩31,844 | ₩31,083 | ₩31,691 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,856 | ₩31,390 | ₩30,856 | ₩31,377 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,549 | ₩31,016 | ₩30,549 | ₩31,003 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,416 | ₩31,137 | ₩30,416 | ₩31,137 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,616 | ₩30,803 | ₩30,576 | ₩30,696 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,376 | ₩30,776 | ₩30,376 | ₩30,776 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,175 | ₩30,496 | ₩30,175 | ₩30,442 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,442 | ₩30,896 | ₩30,242 | ₩30,295 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,629 | ₩30,629 | ₩30,429 | ₩30,440 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,376 | ₩30,976 | ₩30,362 | ₩30,376 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,376 | ₩30,510 | ₩30,376 | ₩30,510 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,389 | ₩30,471 | ₩30,376 | ₩30,376 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩29,975 | ₩30,509 | ₩29,975 | ₩30,509 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,441 | ₩29,848 | ₩29,441 | ₩29,748 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,388 | ₩29,615 | ₩29,388 | ₩29,508 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,161 | ₩29,775 | ₩29,161 | ₩29,640 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,241 | ₩29,908 | ₩29,241 | ₩29,641 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,174 | ₩29,668 | ₩29,107 | ₩29,668 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,241 | ₩29,508 | ₩29,187 | ₩29,508 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,109 | ₩30,109 | ₩29,147 | ₩29,441 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,057 | ₩31,123 | ₩30,522 | ₩30,523 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,444 | ₩31,457 | ₩31,243 | ₩31,257 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩31,978 | ₩32,071 | ₩31,978 | ₩32,071 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,285 | ₩32,285 | ₩32,278 | ₩32,285 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,872 | ₩32,872 | ₩32,290 | ₩32,290 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,285 | ₩32,525 | ₩32,285 | ₩32,525 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,098 | ₩32,258 | ₩31,711 | ₩32,098 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,619 | ₩32,619 | ₩32,458 | ₩32,512 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,111 | ₩32,739 | ₩32,111 | ₩32,272 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,191 | ₩32,465 | ₩32,105 | ₩32,312 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,018 | ₩32,125 | ₩31,938 | ₩32,125 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩31,978 | ₩31,978 | ₩31,711 | ₩31,791 | -0.58% | 3.2천 |
|---|