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 | ₩32,532 | ₩32,653 | ₩32,506 | ₩32,587 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,452 | ₩32,452 | ₩31,835 | ₩32,197 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,868 | ₩32,868 | ₩32,734 | ₩32,734 | -0.41% | 819 |
| 2026.10.06 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 325 |
| 2026.10.05 | ₩33,337 | ₩33,606 | ₩33,337 | ₩33,512 | +0.52% | 2만 |
| 2026.10.02 | ₩33,525 | ₩33,726 | ₩33,418 | ₩33,539 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,860 | ₩33,860 | ₩33,002 | ₩33,136 | -2.14% | 991 |
| 2026.09.30 | ₩33,834 | ₩34,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,263 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,753 | ₩33,887 | ₩33,753 | ₩33,874 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,713 | ₩33,914 | ₩33,713 | ₩33,887 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,740 | ₩33,860 | ₩33,592 | ₩33,860 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,793 | ₩33,941 | ₩33,793 | ₩33,941 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩34,021 | ₩34,117 | ₩33,914 | ₩33,914 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,290 | ₩34,612 | ₩34,290 | ₩34,451 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,431 | ₩34,196 | ₩33,431 | ₩33,807 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,753 | ₩34,062 | ₩33,753 | ₩33,820 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,773 | ₩34,773 | ₩33,780 | ₩33,780 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,826 | ₩35,007 | ₩34,826 | ₩34,947 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,880 | ₩35,262 | ₩34,880 | ₩34,961 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,175 | ₩35,591 | ₩35,175 | ₩35,591 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,430 | ₩35,430 | ₩35,189 | ₩35,323 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,604 | ₩36,074 | ₩35,604 | ₩36,074 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,470 | ₩35,953 | ₩35,470 | ₩35,953 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,122 | ₩35,792 | ₩35,122 | ₩35,712 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,095 | ₩35,135 | ₩35,095 | ₩35,122 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,934 | ₩35,135 | ₩34,934 | ₩35,122 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,712 | ₩35,712 | ₩34,893 | ₩35,175 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,913 | ₩36,315 | ₩35,886 | ₩36,315 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,189 | ₩36,356 | ₩35,189 | ₩36,007 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,779 | ₩36,061 | ₩35,779 | ₩35,806 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,497 | ₩36,061 | ₩35,497 | ₩36,061 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,208 | ₩36,208 | ₩35,764 | ₩36,034 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,087 | ₩36,222 | ₩36,087 | ₩36,222 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,369 | ₩36,383 | ₩36,222 | ₩36,222 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,994 | ₩36,034 | ₩35,792 | ₩35,819 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,980 | ₩36,269 | ₩35,967 | ₩36,269 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,342 | ₩36,342 | ₩35,672 | ₩36,141 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,530 | ₩37,013 | ₩36,476 | ₩36,758 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,758 | ₩36,892 | ₩36,658 | ₩36,758 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,591 | ₩36,275 | ₩35,591 | ₩36,275 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,967 | ₩35,967 | ₩35,685 | ₩35,833 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,570 | ₩36,758 | ₩36,087 | ₩36,141 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,463 | ₩36,812 | ₩36,463 | ₩36,812 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,557 | ₩36,557 | ₩36,310 | ₩36,310 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,833 | ₩36,208 | ₩35,833 | ₩36,208 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,967 | ₩36,342 | ₩35,618 | ₩36,329 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,557 | ₩36,557 | ₩36,222 | ₩36,222 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,664 | ₩36,798 | ₩36,624 | ₩36,798 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,496 | ₩37,791 | ₩37,174 | ₩37,778 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,221 | ₩38,234 | ₩38,207 | ₩38,234 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,885 | ₩38,234 | ₩37,885 | ₩38,073 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,563 | ₩37,979 | ₩37,496 | ₩37,603 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,570 | ₩37,697 | ₩36,570 | ₩37,697 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,235 | ₩36,745 | ₩36,235 | ₩36,651 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,611 | ₩36,959 | ₩36,611 | ₩36,651 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,570 | ₩36,705 | ₩36,570 | ₩36,611 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,302 | ₩36,798 | ₩36,302 | ₩36,745 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,248 | ₩37,134 | ₩36,248 | ₩36,758 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,578 | ₩36,731 | ₩35,551 | ₩36,705 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,893 | ₩35,940 | ₩34,893 | ₩35,578 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,470 | ₩35,645 | ₩35,189 | ₩35,189 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,511 | ₩35,511 | ₩35,202 | ₩35,350 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩35,068 | ₩35,323 | ₩35,041 | ₩35,269 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,376 | ₩35,524 | ₩35,283 | ₩35,283 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,242 | ₩35,383 | ₩35,215 | ₩35,242 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,645 | ₩36,088 | ₩35,430 | ₩35,430 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,652 | ₩35,320 | ₩34,652 | ₩35,320 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,518 | ₩35,001 | ₩34,518 | ₩34,947 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,478 | ₩34,806 | ₩34,290 | ₩34,806 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,893 | ₩34,893 | ₩34,276 | ₩34,370 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,189 | ₩35,470 | ₩35,088 | ₩35,108 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,578 | ₩35,658 | ₩35,323 | ₩35,403 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,531 | ₩35,054 | ₩34,518 | ₩35,041 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,236 | ₩35,309 | ₩35,068 | ₩35,309 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,478 | ₩35,229 | ₩34,478 | ₩35,215 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,558 | ₩34,679 | ₩34,504 | ₩34,504 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,142 | ₩34,706 | ₩34,142 | ₩34,357 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,934 | ₩34,947 | ₩34,276 | ₩34,370 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,706 | ₩35,148 | ₩34,706 | ₩35,135 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,350 | ₩35,350 | ₩34,759 | ₩34,759 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩36,061 | ₩36,342 | ₩35,792 | ₩35,806 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,108 | ₩36,005 | ₩35,108 | ₩35,484 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,954 | ₩35,283 | ₩33,954 | ₩35,202 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,424 | ₩34,598 | ₩34,236 | ₩34,250 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,914 | ₩34,451 | ₩33,914 | ₩34,223 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,565 | ₩33,565 | ₩33,552 | ₩33,552 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,606 | ₩33,968 | ₩33,606 | ₩33,713 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,874 | ₩34,021 | ₩33,217 | ₩33,619 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,343 | ₩34,343 | ₩33,404 | ₩34,223 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,692 | ₩34,800 | ₩34,692 | ₩34,800 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,376 | ₩35,464 | ₩35,323 | ₩35,323 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,283 | ₩35,457 | ₩35,122 | ₩35,283 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩35,001 | ₩35,242 | ₩34,893 | ₩35,242 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,853 | ₩35,148 | ₩34,853 | ₩35,148 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩34,048 | ₩34,773 | ₩34,048 | ₩34,572 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,115 | ₩34,813 | ₩34,115 | ₩34,813 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,571 | ₩34,571 | ₩34,323 | ₩34,323 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,357 | ₩34,961 | ₩34,357 | ₩34,810 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,893 | ₩34,893 | ₩34,800 | ₩34,800 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,652 | ₩34,880 | ₩34,558 | ₩34,880 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,692 | ₩35,175 | ₩34,692 | ₩35,001 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,571 | ₩35,014 | ₩34,571 | ₩34,759 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,539 | ₩35,323 | ₩33,539 | ₩34,947 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,458 | ₩33,807 | ₩33,458 | ₩33,471 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,123 | ₩33,123 | ₩32,948 | ₩33,069 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,565 | ₩33,565 | ₩33,310 | ₩33,310 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,539 | ₩33,579 | ₩33,418 | ₩33,418 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,807 | ₩33,807 | ₩33,378 | ₩33,740 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,270 | ₩33,847 | ₩33,270 | ₩33,793 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,445 | ₩33,445 | ₩32,868 | ₩32,868 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,941 | ₩33,941 | ₩33,713 | ₩33,713 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,230 | ₩33,874 | ₩33,230 | ₩33,874 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,834 | ₩33,847 | ₩33,552 | ₩33,552 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,874 | ₩34,089 | ₩33,753 | ₩34,015 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,646 | ₩34,001 | ₩33,646 | ₩33,981 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,887 | ₩33,928 | ₩33,404 | ₩33,431 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,887 | ₩33,981 | ₩33,887 | ₩33,981 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩33,056 | ₩33,740 | ₩33,056 | ₩33,740 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,264 | ₩32,908 | ₩32,197 | ₩32,895 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,237 | ₩32,318 | ₩32,130 | ₩32,304 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,687 | ₩32,526 | ₩31,687 | ₩32,506 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,701 | ₩31,875 | ₩31,459 | ₩31,875 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,922 | ₩31,499 | ₩30,922 | ₩31,499 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,560 | ₩30,969 | ₩30,560 | ₩30,922 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,191 | ₩31,191 | ₩30,694 | ₩30,694 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,849 | ₩30,453 | ₩29,635 | ₩30,332 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,702 | ₩30,426 | ₩29,702 | ₩29,903 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,305 | ₩30,627 | ₩29,648 | ₩29,648 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,319 | ₩30,493 | ₩30,319 | ₩30,480 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,560 | ₩30,681 | ₩30,305 | ₩30,386 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,279 | ₩30,755 | ₩30,144 | ₩30,654 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,090 | ₩31,379 | ₩30,238 | ₩30,533 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,331 | ₩32,331 | ₩30,694 | ₩30,694 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,136 | ₩33,337 | ₩32,599 | ₩32,599 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,579 | ₩33,579 | ₩33,539 | ₩33,539 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,793 | ₩34,042 | ₩33,793 | ₩34,042 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,941 | ₩34,062 | ₩33,740 | ₩33,740 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,686 | ₩33,874 | ₩33,673 | ₩33,874 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,968 | ₩34,089 | ₩33,673 | ₩33,673 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,230 | ₩34,424 | ₩34,048 | ₩34,048 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,813 | ₩34,880 | ₩34,491 | ₩34,625 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,182 | ₩34,612 | ₩33,941 | ₩34,612 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,746 | ₩34,746 | ₩34,209 | ₩34,330 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,880 | ₩34,920 | ₩34,290 | ₩34,773 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,517 | ₩35,712 | ₩35,497 | ₩35,658 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,443 | ₩35,504 | ₩35,202 | ₩35,443 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,148 | ₩35,732 | ₩35,148 | ₩35,685 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,557 | ₩36,557 | ₩35,296 | ₩35,309 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,545 | ₩36,758 | ₩34,545 | ₩36,691 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,759 | ₩34,759 | ₩34,484 | ₩34,732 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,122 | ₩35,122 | ₩34,732 | ₩34,920 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,156 | ₩35,370 | ₩34,156 | ₩35,370 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,209 | ₩34,343 | ₩34,182 | ₩34,290 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,874 | ₩34,518 | ₩33,874 | ₩34,478 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,974 | ₩34,974 | ₩33,954 | ₩33,954 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,947 | ₩35,148 | ₩34,746 | ₩35,054 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,156 | ₩34,934 | ₩33,901 | ₩34,639 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,223 | ₩34,545 | ₩34,115 | ₩34,317 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,196 | ₩34,998 | ₩34,196 | ₩34,263 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,579 | ₩34,491 | ₩33,579 | ₩33,659 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,579 | ₩33,753 | ₩33,552 | ₩33,753 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,646 | ₩33,874 | ₩33,263 | ₩33,740 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,498 | ₩33,820 | ₩33,498 | ₩33,820 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩33,015 | ₩33,820 | ₩33,015 | ₩33,820 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,264 | ₩33,136 | ₩32,264 | ₩33,136 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,251 | ₩32,439 | ₩32,210 | ₩32,210 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,090 | ₩32,546 | ₩32,090 | ₩32,546 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,338 | ₩32,157 | ₩31,003 | ₩32,157 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,164 | ₩31,204 | ₩31,164 | ₩31,204 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,768 | ₩31,768 | ₩30,842 | ₩30,990 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,532 | ₩32,532 | ₩31,634 | ₩31,634 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,546 | ₩32,840 | ₩32,546 | ₩32,693 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,465 | ₩33,002 | ₩32,465 | ₩32,693 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,921 | ₩33,035 | ₩32,251 | ₩32,546 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,814 | ₩33,419 | ₩32,814 | ₩33,002 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,707 | ₩33,270 | ₩32,693 | ₩32,935 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,438 | ₩32,747 | ₩32,438 | ₩32,599 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,116 | ₩32,465 | ₩32,116 | ₩32,465 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,285 | ₩32,143 | ₩31,285 | ₩32,143 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,204 | ₩31,674 | ₩31,182 | ₩31,365 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,097 | ₩31,486 | ₩31,097 | ₩31,312 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,426 | ₩31,473 | ₩30,426 | ₩31,164 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,466 | ₩30,855 | ₩30,466 | ₩30,654 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,372 | ₩30,372 | ₩30,372 | ₩30,372 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,279 | ₩30,627 | ₩30,238 | ₩30,372 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,077 | ₩30,533 | ₩30,077 | ₩30,252 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,144 | ₩30,238 | ₩29,755 | ₩29,755 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩30,050 | ₩30,815 | ₩30,050 | ₩30,587 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,211 | ₩30,547 | ₩30,185 | ₩30,359 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,185 | ₩30,386 | ₩30,091 | ₩30,292 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,970 | ₩30,252 | ₩29,970 | ₩30,225 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,185 | ₩31,607 | ₩30,050 | ₩30,124 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,198 | ₩30,453 | ₩30,185 | ₩30,225 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,198 | ₩30,654 | ₩30,198 | ₩30,533 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,399 | ₩30,501 | ₩30,252 | ₩30,292 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,252 | ₩30,547 | ₩30,252 | ₩30,386 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,520 | ₩30,520 | ₩30,256 | ₩30,409 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,319 | ₩30,547 | ₩30,319 | ₩30,493 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,185 | ₩30,694 | ₩30,185 | ₩30,440 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,708 | ₩30,976 | ₩29,769 | ₩29,769 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,855 | ₩30,922 | ₩30,829 | ₩30,855 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,748 | ₩31,191 | ₩30,748 | ₩31,057 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,990 | ₩30,990 | ₩30,654 | ₩30,855 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,312 | ₩31,593 | ₩31,238 | ₩31,392 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,620 | ₩31,741 | ₩31,513 | ₩31,513 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,835 | ₩31,835 | ₩31,499 | ₩31,593 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,754 | ₩31,754 | ₩31,670 | ₩31,754 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,231 | ₩31,995 | ₩31,231 | ₩31,841 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩31,003 | ₩31,540 | ₩31,003 | ₩31,526 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,694 | ₩31,164 | ₩30,694 | ₩31,151 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,560 | ₩31,285 | ₩30,560 | ₩31,285 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,762 | ₩30,949 | ₩30,721 | ₩30,842 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,520 | ₩30,922 | ₩30,520 | ₩30,922 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,319 | ₩30,641 | ₩30,319 | ₩30,587 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,587 | ₩31,043 | ₩30,386 | ₩30,440 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,775 | ₩30,775 | ₩30,574 | ₩30,584 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,520 | ₩31,124 | ₩30,507 | ₩30,520 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,520 | ₩30,655 | ₩30,520 | ₩30,655 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,533 | ₩30,616 | ₩30,520 | ₩30,520 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,118 | ₩30,654 | ₩30,118 | ₩30,654 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,581 | ₩29,990 | ₩29,581 | ₩29,890 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,527 | ₩29,755 | ₩29,527 | ₩29,648 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,299 | ₩29,916 | ₩29,299 | ₩29,781 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,380 | ₩30,051 | ₩29,380 | ₩29,782 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,313 | ₩29,809 | ₩29,246 | ₩29,809 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,380 | ₩29,648 | ₩29,326 | ₩29,648 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,252 | ₩30,252 | ₩29,286 | ₩29,581 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,204 | ₩31,271 | ₩30,668 | ₩30,668 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,593 | ₩31,607 | ₩31,392 | ₩31,405 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,130 | ₩32,224 | ₩32,130 | ₩32,224 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,438 | ₩32,438 | ₩32,431 | ₩32,438 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩33,029 | ₩33,029 | ₩32,444 | ₩32,444 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,438 | ₩32,680 | ₩32,438 | ₩32,680 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,251 | ₩32,411 | ₩31,862 | ₩32,251 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,774 | ₩32,774 | ₩32,613 | ₩32,666 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,264 | ₩32,895 | ₩32,264 | ₩32,425 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,345 | ₩32,619 | ₩32,257 | ₩32,465 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,170 | ₩32,277 | ₩32,090 | ₩32,277 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,130 | ₩32,130 | ₩31,862 | ₩31,942 | -0.58% | 3.2천 |
|---|