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 | ₩32,525 | ₩32,646 | ₩32,498 | ₩32,580 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,445 | ₩32,445 | ₩31,828 | ₩32,190 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,860 | ₩32,860 | ₩32,726 | ₩32,726 | -0.41% | 819 |
| 2026.10.06 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 325 |
| 2026.10.05 | ₩33,330 | ₩33,598 | ₩33,330 | ₩33,504 | +0.52% | 2만 |
| 2026.10.02 | ₩33,518 | ₩33,719 | ₩33,410 | ₩33,531 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,853 | ₩33,853 | ₩32,995 | ₩33,129 | -2.14% | 991 |
| 2026.09.30 | ₩33,826 | ₩34,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,255 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,746 | ₩33,880 | ₩33,746 | ₩33,866 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,705 | ₩33,907 | ₩33,705 | ₩33,880 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,732 | ₩33,853 | ₩33,585 | ₩33,853 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,786 | ₩33,933 | ₩33,786 | ₩33,933 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩34,014 | ₩34,109 | ₩33,907 | ₩33,907 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,282 | ₩34,604 | ₩34,282 | ₩34,443 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,424 | ₩34,188 | ₩33,424 | ₩33,799 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,746 | ₩34,054 | ₩33,746 | ₩33,813 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,765 | ₩34,765 | ₩33,772 | ₩33,772 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,819 | ₩35,000 | ₩34,819 | ₩34,939 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,872 | ₩35,254 | ₩34,872 | ₩34,953 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,167 | ₩35,583 | ₩35,167 | ₩35,583 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,422 | ₩35,422 | ₩35,181 | ₩35,315 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,597 | ₩36,066 | ₩35,597 | ₩36,066 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,462 | ₩35,945 | ₩35,462 | ₩35,945 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,114 | ₩35,784 | ₩35,114 | ₩35,704 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,087 | ₩35,127 | ₩35,087 | ₩35,114 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,926 | ₩35,127 | ₩34,926 | ₩35,114 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,704 | ₩35,704 | ₩34,886 | ₩35,167 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,905 | ₩36,307 | ₩35,878 | ₩36,307 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,181 | ₩36,348 | ₩35,181 | ₩35,999 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,771 | ₩36,053 | ₩35,771 | ₩35,798 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,489 | ₩36,053 | ₩35,489 | ₩36,053 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,200 | ₩36,200 | ₩35,756 | ₩36,026 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,079 | ₩36,213 | ₩36,079 | ₩36,213 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,361 | ₩36,374 | ₩36,213 | ₩36,213 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,985 | ₩36,026 | ₩35,784 | ₩35,811 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,972 | ₩36,260 | ₩35,959 | ₩36,260 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,334 | ₩36,334 | ₩35,664 | ₩36,133 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,522 | ₩37,005 | ₩36,468 | ₩36,750 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,750 | ₩36,884 | ₩36,649 | ₩36,750 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,583 | ₩36,267 | ₩35,583 | ₩36,267 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,959 | ₩35,959 | ₩35,677 | ₩35,825 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,562 | ₩36,750 | ₩36,079 | ₩36,133 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,455 | ₩36,804 | ₩36,455 | ₩36,804 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,549 | ₩36,549 | ₩36,301 | ₩36,301 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,825 | ₩36,200 | ₩35,825 | ₩36,200 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,959 | ₩36,334 | ₩35,610 | ₩36,321 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,549 | ₩36,549 | ₩36,213 | ₩36,214 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,656 | ₩36,790 | ₩36,616 | ₩36,790 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,488 | ₩37,783 | ₩37,166 | ₩37,769 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,212 | ₩38,225 | ₩38,199 | ₩38,225 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,877 | ₩38,225 | ₩37,877 | ₩38,064 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,555 | ₩37,971 | ₩37,488 | ₩37,595 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,562 | ₩37,689 | ₩36,562 | ₩37,689 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,227 | ₩36,737 | ₩36,227 | ₩36,643 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,602 | ₩36,951 | ₩36,602 | ₩36,643 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,562 | ₩36,696 | ₩36,562 | ₩36,602 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,294 | ₩36,790 | ₩36,294 | ₩36,737 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,240 | ₩37,126 | ₩36,240 | ₩36,750 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,570 | ₩36,723 | ₩35,543 | ₩36,696 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,886 | ₩35,932 | ₩34,886 | ₩35,570 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,462 | ₩35,637 | ₩35,181 | ₩35,181 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,503 | ₩35,503 | ₩35,194 | ₩35,342 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩35,060 | ₩35,315 | ₩35,033 | ₩35,261 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,368 | ₩35,516 | ₩35,275 | ₩35,275 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,234 | ₩35,375 | ₩35,208 | ₩35,234 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,637 | ₩36,079 | ₩35,422 | ₩35,422 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,644 | ₩35,312 | ₩34,644 | ₩35,312 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,510 | ₩34,993 | ₩34,510 | ₩34,939 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,470 | ₩34,798 | ₩34,282 | ₩34,798 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,886 | ₩34,886 | ₩34,269 | ₩34,363 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,181 | ₩35,462 | ₩35,080 | ₩35,100 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,570 | ₩35,650 | ₩35,315 | ₩35,395 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,524 | ₩35,047 | ₩34,510 | ₩35,033 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,228 | ₩35,302 | ₩35,060 | ₩35,301 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,470 | ₩35,221 | ₩34,470 | ₩35,208 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,550 | ₩34,671 | ₩34,497 | ₩34,497 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,135 | ₩34,698 | ₩34,135 | ₩34,349 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,926 | ₩34,939 | ₩34,269 | ₩34,363 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,698 | ₩35,140 | ₩34,698 | ₩35,127 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,342 | ₩35,342 | ₩34,752 | ₩34,752 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩36,053 | ₩36,334 | ₩35,784 | ₩35,798 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,100 | ₩35,997 | ₩35,100 | ₩35,476 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,947 | ₩35,276 | ₩33,947 | ₩35,194 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,416 | ₩34,591 | ₩34,228 | ₩34,242 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,907 | ₩34,443 | ₩33,907 | ₩34,215 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,558 | ₩33,558 | ₩33,544 | ₩33,544 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,598 | ₩33,960 | ₩33,598 | ₩33,705 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,866 | ₩34,014 | ₩33,209 | ₩33,611 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,336 | ₩34,336 | ₩33,397 | ₩34,215 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,684 | ₩34,792 | ₩34,684 | ₩34,792 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,368 | ₩35,456 | ₩35,315 | ₩35,315 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,275 | ₩35,449 | ₩35,114 | ₩35,275 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,993 | ₩35,234 | ₩34,886 | ₩35,234 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,845 | ₩35,140 | ₩34,845 | ₩35,140 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩34,041 | ₩34,765 | ₩34,041 | ₩34,564 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,108 | ₩34,805 | ₩34,108 | ₩34,805 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,564 | ₩34,564 | ₩34,316 | ₩34,316 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,349 | ₩34,953 | ₩34,349 | ₩34,802 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,886 | ₩34,886 | ₩34,792 | ₩34,792 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,644 | ₩34,872 | ₩34,550 | ₩34,872 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,684 | ₩35,167 | ₩34,684 | ₩34,993 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,564 | ₩35,006 | ₩34,564 | ₩34,751 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,531 | ₩35,315 | ₩33,531 | ₩34,939 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,451 | ₩33,799 | ₩33,451 | ₩33,464 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,115 | ₩33,115 | ₩32,941 | ₩33,062 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,558 | ₩33,558 | ₩33,303 | ₩33,303 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,531 | ₩33,571 | ₩33,410 | ₩33,410 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,799 | ₩33,799 | ₩33,370 | ₩33,732 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,263 | ₩33,839 | ₩33,263 | ₩33,786 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,437 | ₩33,437 | ₩32,860 | ₩32,860 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,933 | ₩33,933 | ₩33,705 | ₩33,705 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,223 | ₩33,866 | ₩33,223 | ₩33,866 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,826 | ₩33,839 | ₩33,544 | ₩33,544 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,866 | ₩34,081 | ₩33,746 | ₩34,007 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,638 | ₩33,993 | ₩33,638 | ₩33,974 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,880 | ₩33,920 | ₩33,397 | ₩33,424 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,880 | ₩33,973 | ₩33,880 | ₩33,973 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩33,048 | ₩33,732 | ₩33,048 | ₩33,732 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,257 | ₩32,901 | ₩32,190 | ₩32,887 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,230 | ₩32,310 | ₩32,123 | ₩32,297 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,680 | ₩32,518 | ₩31,680 | ₩32,498 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,694 | ₩31,868 | ₩31,452 | ₩31,868 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,916 | ₩31,492 | ₩30,916 | ₩31,492 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,553 | ₩30,963 | ₩30,553 | ₩30,916 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,184 | ₩31,184 | ₩30,688 | ₩30,688 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,446 | ₩30,446 | ₩30,446 | ₩30,446 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,843 | ₩30,446 | ₩29,628 | ₩30,325 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,695 | ₩30,419 | ₩29,695 | ₩29,896 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,299 | ₩30,621 | ₩29,641 | ₩29,641 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,312 | ₩30,486 | ₩30,312 | ₩30,473 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,553 | ₩30,674 | ₩30,299 | ₩30,379 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,272 | ₩30,748 | ₩30,138 | ₩30,647 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,083 | ₩31,372 | ₩30,232 | ₩30,527 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,324 | ₩32,324 | ₩30,688 | ₩30,688 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,129 | ₩33,330 | ₩32,592 | ₩32,592 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,571 | ₩33,571 | ₩33,531 | ₩33,531 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,786 | ₩34,034 | ₩33,786 | ₩34,034 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,933 | ₩34,054 | ₩33,732 | ₩33,732 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,679 | ₩33,866 | ₩33,665 | ₩33,866 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,960 | ₩34,081 | ₩33,665 | ₩33,665 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,223 | ₩34,416 | ₩34,041 | ₩34,041 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,805 | ₩34,872 | ₩34,483 | ₩34,617 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,175 | ₩34,604 | ₩33,933 | ₩34,604 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,738 | ₩34,738 | ₩34,202 | ₩34,322 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,872 | ₩34,912 | ₩34,282 | ₩34,765 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,509 | ₩35,704 | ₩35,489 | ₩35,650 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,436 | ₩35,496 | ₩35,194 | ₩35,436 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,140 | ₩35,724 | ₩35,140 | ₩35,677 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,549 | ₩36,549 | ₩35,288 | ₩35,301 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,537 | ₩36,750 | ₩34,537 | ₩36,683 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,752 | ₩34,752 | ₩34,477 | ₩34,725 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,114 | ₩35,114 | ₩34,725 | ₩34,912 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,148 | ₩35,362 | ₩34,148 | ₩35,362 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,202 | ₩34,336 | ₩34,175 | ₩34,282 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,866 | ₩34,510 | ₩33,866 | ₩34,470 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,966 | ₩34,966 | ₩33,947 | ₩33,947 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,939 | ₩35,140 | ₩34,738 | ₩35,047 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,148 | ₩34,926 | ₩33,893 | ₩34,631 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,215 | ₩34,537 | ₩34,108 | ₩34,309 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,188 | ₩34,990 | ₩34,188 | ₩34,255 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,571 | ₩34,483 | ₩33,571 | ₩33,652 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,571 | ₩33,746 | ₩33,544 | ₩33,746 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,638 | ₩33,866 | ₩33,256 | ₩33,732 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,491 | ₩33,813 | ₩33,491 | ₩33,813 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩33,008 | ₩33,813 | ₩33,008 | ₩33,813 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,257 | ₩33,129 | ₩32,257 | ₩33,129 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,243 | ₩32,431 | ₩32,203 | ₩32,203 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,082 | ₩32,538 | ₩32,082 | ₩32,538 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,331 | ₩32,150 | ₩30,996 | ₩32,150 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,157 | ₩31,197 | ₩31,157 | ₩31,197 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,761 | ₩31,761 | ₩30,835 | ₩30,983 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,525 | ₩32,525 | ₩31,626 | ₩31,626 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,538 | ₩32,833 | ₩32,538 | ₩32,686 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,458 | ₩32,995 | ₩32,458 | ₩32,686 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,914 | ₩33,028 | ₩32,243 | ₩32,539 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,807 | ₩33,411 | ₩32,807 | ₩32,995 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,699 | ₩33,263 | ₩32,686 | ₩32,927 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,431 | ₩32,740 | ₩32,431 | ₩32,592 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,109 | ₩32,458 | ₩32,109 | ₩32,458 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,278 | ₩32,136 | ₩31,278 | ₩32,136 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,197 | ₩31,667 | ₩31,175 | ₩31,358 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,090 | ₩31,479 | ₩31,090 | ₩31,305 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,419 | ₩31,465 | ₩30,419 | ₩31,157 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,460 | ₩30,849 | ₩30,460 | ₩30,647 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,366 | ₩30,366 | ₩30,366 | ₩30,366 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,272 | ₩30,621 | ₩30,232 | ₩30,366 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,071 | ₩30,527 | ₩30,071 | ₩30,245 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,138 | ₩30,232 | ₩29,749 | ₩29,749 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩30,044 | ₩30,808 | ₩30,044 | ₩30,580 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,205 | ₩30,540 | ₩30,178 | ₩30,352 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,178 | ₩30,379 | ₩30,084 | ₩30,285 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,963 | ₩30,245 | ₩29,963 | ₩30,218 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,178 | ₩31,600 | ₩30,044 | ₩30,118 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,191 | ₩30,446 | ₩30,178 | ₩30,218 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,191 | ₩30,647 | ₩30,191 | ₩30,527 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,392 | ₩30,494 | ₩30,245 | ₩30,285 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,245 | ₩30,540 | ₩30,245 | ₩30,379 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,513 | ₩30,513 | ₩30,249 | ₩30,402 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,312 | ₩30,540 | ₩30,312 | ₩30,486 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,178 | ₩30,688 | ₩30,178 | ₩30,433 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,701 | ₩30,969 | ₩29,762 | ₩29,762 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,849 | ₩30,916 | ₩30,822 | ₩30,849 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,741 | ₩31,184 | ₩30,741 | ₩31,050 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,983 | ₩30,983 | ₩30,647 | ₩30,849 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,305 | ₩31,586 | ₩31,231 | ₩31,385 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,613 | ₩31,734 | ₩31,506 | ₩31,506 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,828 | ₩31,828 | ₩31,492 | ₩31,586 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,747 | ₩31,747 | ₩31,663 | ₩31,747 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,834 | ₩31,834 | ₩31,834 | ₩31,834 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,224 | ₩31,988 | ₩31,224 | ₩31,834 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,996 | ₩31,533 | ₩30,996 | ₩31,519 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,688 | ₩31,157 | ₩30,688 | ₩31,144 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,553 | ₩31,278 | ₩30,553 | ₩31,278 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,755 | ₩30,942 | ₩30,714 | ₩30,835 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,513 | ₩30,916 | ₩30,513 | ₩30,916 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,312 | ₩30,634 | ₩30,312 | ₩30,580 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,580 | ₩31,036 | ₩30,379 | ₩30,433 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,768 | ₩30,768 | ₩30,567 | ₩30,578 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,513 | ₩31,117 | ₩30,500 | ₩30,513 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,513 | ₩30,648 | ₩30,513 | ₩30,648 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,527 | ₩30,609 | ₩30,513 | ₩30,513 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,111 | ₩30,647 | ₩30,111 | ₩30,647 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,574 | ₩29,983 | ₩29,574 | ₩29,883 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,521 | ₩29,749 | ₩29,521 | ₩29,641 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,293 | ₩29,910 | ₩29,293 | ₩29,774 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,373 | ₩30,044 | ₩29,373 | ₩29,776 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,306 | ₩29,802 | ₩29,239 | ₩29,802 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,373 | ₩29,641 | ₩29,320 | ₩29,641 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,245 | ₩30,245 | ₩29,279 | ₩29,574 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,197 | ₩31,264 | ₩30,661 | ₩30,661 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,586 | ₩31,600 | ₩31,385 | ₩31,398 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,854 | ₩31,854 | ₩31,854 | ₩31,854 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,123 | ₩32,217 | ₩32,123 | ₩32,217 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,431 | ₩32,431 | ₩32,431 | ₩32,431 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,431 | ₩32,431 | ₩32,424 | ₩32,431 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩33,021 | ₩33,021 | ₩32,436 | ₩32,436 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,431 | ₩32,673 | ₩32,431 | ₩32,673 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,243 | ₩32,404 | ₩31,854 | ₩32,243 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,766 | ₩32,766 | ₩32,606 | ₩32,659 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,257 | ₩32,887 | ₩32,257 | ₩32,418 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,337 | ₩32,612 | ₩32,250 | ₩32,458 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,163 | ₩32,270 | ₩32,082 | ₩32,270 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,123 | ₩32,123 | ₩31,854 | ₩31,935 | -0.58% | 3.2천 |
|---|