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 | ₩32,397 | ₩32,517 | ₩32,370 | ₩32,452 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,317 | ₩32,317 | ₩31,702 | ₩32,063 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,731 | ₩32,731 | ₩32,597 | ₩32,597 | -0.41% | 819 |
| 2026.10.06 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 325 |
| 2026.10.05 | ₩33,199 | ₩33,466 | ₩33,199 | ₩33,372 | +0.52% | 2만 |
| 2026.10.02 | ₩33,386 | ₩33,586 | ₩33,279 | ₩33,399 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,720 | ₩33,720 | ₩32,865 | ₩32,998 | -2.14% | 991 |
| 2026.09.30 | ₩33,693 | ₩34,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,120 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,613 | ₩33,746 | ₩33,613 | ₩33,733 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,573 | ₩33,773 | ₩33,573 | ₩33,746 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,599 | ₩33,720 | ₩33,452 | ₩33,720 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,653 | ₩33,800 | ₩33,653 | ₩33,800 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,880 | ₩33,975 | ₩33,773 | ₩33,773 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,147 | ₩34,468 | ₩34,147 | ₩34,307 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,292 | ₩34,054 | ₩33,292 | ₩33,666 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,613 | ₩33,920 | ₩33,613 | ₩33,680 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,628 | ₩34,628 | ₩33,639 | ₩33,639 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,682 | ₩34,862 | ₩34,682 | ₩34,802 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,735 | ₩35,116 | ₩34,735 | ₩34,815 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,029 | ₩35,443 | ₩35,029 | ₩35,443 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,283 | ₩35,283 | ₩35,042 | ₩35,176 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,456 | ₩35,924 | ₩35,456 | ₩35,924 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,323 | ₩35,804 | ₩35,323 | ₩35,804 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩34,975 | ₩35,643 | ₩34,975 | ₩35,563 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩34,949 | ₩34,989 | ₩34,949 | ₩34,975 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,788 | ₩34,989 | ₩34,788 | ₩34,975 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,563 | ₩35,563 | ₩34,748 | ₩35,029 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,764 | ₩36,164 | ₩35,737 | ₩36,164 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,042 | ₩36,205 | ₩35,042 | ₩35,857 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,630 | ₩35,911 | ₩35,630 | ₩35,657 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,350 | ₩35,911 | ₩35,350 | ₩35,911 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,058 | ₩36,058 | ₩35,616 | ₩35,884 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩35,937 | ₩36,071 | ₩35,937 | ₩36,071 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,218 | ₩36,231 | ₩36,071 | ₩36,071 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,844 | ₩35,884 | ₩35,643 | ₩35,670 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,830 | ₩36,118 | ₩35,817 | ₩36,118 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,191 | ₩36,191 | ₩35,523 | ₩35,991 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,378 | ₩36,859 | ₩36,325 | ₩36,605 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,605 | ₩36,739 | ₩36,505 | ₩36,605 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,443 | ₩36,124 | ₩35,443 | ₩36,124 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,817 | ₩35,817 | ₩35,537 | ₩35,683 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,418 | ₩36,605 | ₩35,937 | ₩35,991 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,311 | ₩36,659 | ₩36,311 | ₩36,659 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,405 | ₩36,405 | ₩36,159 | ₩36,159 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,683 | ₩36,058 | ₩35,683 | ₩36,058 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,817 | ₩36,191 | ₩35,470 | ₩36,178 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,405 | ₩36,405 | ₩36,071 | ₩36,071 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,512 | ₩36,645 | ₩36,472 | ₩36,645 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,340 | ₩37,634 | ₩37,019 | ₩37,621 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,062 | ₩38,075 | ₩38,048 | ₩38,075 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,728 | ₩38,075 | ₩37,728 | ₩37,915 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,407 | ₩37,821 | ₩37,340 | ₩37,447 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,418 | ₩37,540 | ₩36,418 | ₩37,540 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,084 | ₩36,592 | ₩36,084 | ₩36,498 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,458 | ₩36,806 | ₩36,458 | ₩36,499 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,418 | ₩36,552 | ₩36,418 | ₩36,458 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,151 | ₩36,645 | ₩36,151 | ₩36,592 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,098 | ₩36,979 | ₩36,098 | ₩36,605 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,430 | ₩36,579 | ₩35,403 | ₩36,552 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,748 | ₩35,790 | ₩34,748 | ₩35,430 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,323 | ₩35,496 | ₩35,042 | ₩35,042 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,363 | ₩35,363 | ₩35,056 | ₩35,203 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,922 | ₩35,176 | ₩34,895 | ₩35,122 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,229 | ₩35,376 | ₩35,136 | ₩35,136 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,096 | ₩35,236 | ₩35,069 | ₩35,096 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,496 | ₩35,937 | ₩35,283 | ₩35,283 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,508 | ₩35,173 | ₩34,508 | ₩35,173 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,374 | ₩34,855 | ₩34,374 | ₩34,802 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,334 | ₩34,661 | ₩34,147 | ₩34,661 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,748 | ₩34,748 | ₩34,134 | ₩34,227 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,042 | ₩35,323 | ₩34,942 | ₩34,962 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,430 | ₩35,510 | ₩35,176 | ₩35,256 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,388 | ₩34,909 | ₩34,374 | ₩34,895 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,089 | ₩35,163 | ₩34,922 | ₩35,162 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,334 | ₩35,082 | ₩34,334 | ₩35,069 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,414 | ₩34,535 | ₩34,361 | ₩34,361 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,000 | ₩34,561 | ₩34,000 | ₩34,214 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,788 | ₩34,802 | ₩34,134 | ₩34,227 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,561 | ₩35,002 | ₩34,561 | ₩34,989 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,203 | ₩35,203 | ₩34,615 | ₩34,615 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,911 | ₩36,191 | ₩35,643 | ₩35,657 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩34,962 | ₩35,855 | ₩34,962 | ₩35,336 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,813 | ₩35,137 | ₩33,813 | ₩35,056 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,281 | ₩34,454 | ₩34,094 | ₩34,107 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,773 | ₩34,307 | ₩33,773 | ₩34,080 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,426 | ₩33,426 | ₩33,412 | ₩33,412 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,466 | ₩33,827 | ₩33,466 | ₩33,573 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,733 | ₩33,880 | ₩33,078 | ₩33,479 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,201 | ₩34,201 | ₩33,265 | ₩34,080 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,548 | ₩34,655 | ₩34,548 | ₩34,655 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,229 | ₩35,316 | ₩35,176 | ₩35,176 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,136 | ₩35,309 | ₩34,975 | ₩35,136 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,855 | ₩35,096 | ₩34,748 | ₩35,096 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,708 | ₩35,002 | ₩34,708 | ₩35,002 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,468 | ₩34,468 | ₩34,468 | ₩34,468 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,907 | ₩34,628 | ₩33,907 | ₩34,428 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩33,973 | ₩34,668 | ₩33,973 | ₩34,668 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,428 | ₩34,428 | ₩34,181 | ₩34,181 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,214 | ₩34,815 | ₩34,214 | ₩34,665 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,748 | ₩34,748 | ₩34,655 | ₩34,655 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,508 | ₩34,735 | ₩34,414 | ₩34,735 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,548 | ₩35,029 | ₩34,548 | ₩34,855 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,428 | ₩34,869 | ₩34,428 | ₩34,615 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,399 | ₩35,176 | ₩33,399 | ₩34,802 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,319 | ₩33,666 | ₩33,319 | ₩33,332 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,985 | ₩32,985 | ₩32,811 | ₩32,931 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,426 | ₩33,426 | ₩33,172 | ₩33,172 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,399 | ₩33,439 | ₩33,279 | ₩33,279 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,666 | ₩33,666 | ₩33,239 | ₩33,599 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,132 | ₩33,706 | ₩33,132 | ₩33,653 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,305 | ₩33,305 | ₩32,731 | ₩32,731 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,800 | ₩33,800 | ₩33,573 | ₩33,573 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,092 | ₩33,733 | ₩33,092 | ₩33,733 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,693 | ₩33,706 | ₩33,412 | ₩33,412 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,733 | ₩33,947 | ₩33,613 | ₩33,873 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,506 | ₩33,860 | ₩33,506 | ₩33,840 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,746 | ₩33,786 | ₩33,265 | ₩33,292 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,746 | ₩33,839 | ₩33,746 | ₩33,839 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,918 | ₩33,599 | ₩32,918 | ₩33,599 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,130 | ₩32,771 | ₩32,063 | ₩32,758 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,103 | ₩32,183 | ₩31,996 | ₩32,170 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,555 | ₩32,390 | ₩31,555 | ₩32,370 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,569 | ₩31,742 | ₩31,328 | ₩31,742 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,794 | ₩31,368 | ₩30,794 | ₩31,368 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,433 | ₩30,841 | ₩30,433 | ₩30,794 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,061 | ₩31,061 | ₩30,567 | ₩30,567 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,725 | ₩30,326 | ₩29,511 | ₩30,206 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,578 | ₩30,300 | ₩29,578 | ₩29,779 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,179 | ₩30,500 | ₩29,525 | ₩29,525 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,193 | ₩30,366 | ₩30,193 | ₩30,353 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,433 | ₩30,553 | ₩30,179 | ₩30,259 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,153 | ₩30,627 | ₩30,019 | ₩30,527 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩30,961 | ₩31,248 | ₩30,113 | ₩30,406 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,197 | ₩32,197 | ₩30,567 | ₩30,567 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩32,998 | ₩33,198 | ₩32,464 | ₩32,464 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,439 | ₩33,439 | ₩33,399 | ₩33,399 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,653 | ₩33,900 | ₩33,653 | ₩33,900 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,800 | ₩33,920 | ₩33,599 | ₩33,599 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,546 | ₩33,733 | ₩33,533 | ₩33,733 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,827 | ₩33,947 | ₩33,533 | ₩33,533 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,088 | ₩34,281 | ₩33,907 | ₩33,907 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,668 | ₩34,735 | ₩34,348 | ₩34,481 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,040 | ₩34,468 | ₩33,800 | ₩34,468 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,601 | ₩34,601 | ₩34,067 | ₩34,187 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,735 | ₩34,775 | ₩34,147 | ₩34,628 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,370 | ₩35,563 | ₩35,350 | ₩35,510 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,296 | ₩35,356 | ₩35,056 | ₩35,296 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,002 | ₩35,583 | ₩35,002 | ₩35,537 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,405 | ₩36,405 | ₩35,149 | ₩35,162 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,401 | ₩36,605 | ₩34,401 | ₩36,539 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,615 | ₩34,615 | ₩34,341 | ₩34,588 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩34,975 | ₩34,975 | ₩34,588 | ₩34,775 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,014 | ₩35,223 | ₩34,014 | ₩35,223 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,067 | ₩34,201 | ₩34,040 | ₩34,147 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,733 | ₩34,374 | ₩33,733 | ₩34,334 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,828 | ₩34,828 | ₩33,813 | ₩33,813 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,802 | ₩35,002 | ₩34,601 | ₩34,909 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,014 | ₩34,788 | ₩33,760 | ₩34,494 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,080 | ₩34,401 | ₩33,973 | ₩34,174 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,054 | ₩34,853 | ₩34,054 | ₩34,120 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,439 | ₩34,348 | ₩33,439 | ₩33,519 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,439 | ₩33,613 | ₩33,412 | ₩33,613 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,506 | ₩33,733 | ₩33,125 | ₩33,599 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,359 | ₩33,680 | ₩33,359 | ₩33,680 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,878 | ₩33,680 | ₩32,878 | ₩33,680 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,130 | ₩32,998 | ₩32,130 | ₩32,998 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,116 | ₩32,304 | ₩32,076 | ₩32,076 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩31,956 | ₩32,410 | ₩31,956 | ₩32,410 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,208 | ₩32,023 | ₩30,874 | ₩32,023 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,034 | ₩31,074 | ₩31,034 | ₩31,074 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,636 | ₩31,636 | ₩30,714 | ₩30,861 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,397 | ₩32,397 | ₩31,502 | ₩31,502 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,410 | ₩32,704 | ₩32,410 | ₩32,557 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,330 | ₩32,865 | ₩32,330 | ₩32,557 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,784 | ₩32,898 | ₩32,116 | ₩32,411 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,678 | ₩33,280 | ₩32,678 | ₩32,865 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,571 | ₩33,132 | ₩32,557 | ₩32,798 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,304 | ₩32,611 | ₩32,304 | ₩32,464 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩31,983 | ₩32,330 | ₩31,983 | ₩32,330 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,155 | ₩32,010 | ₩31,155 | ₩32,010 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,074 | ₩31,542 | ₩31,052 | ₩31,235 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩30,968 | ₩31,355 | ₩30,968 | ₩31,181 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,300 | ₩31,342 | ₩30,300 | ₩31,034 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,340 | ₩30,727 | ₩30,340 | ₩30,527 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,153 | ₩30,500 | ₩30,113 | ₩30,246 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩29,952 | ₩30,406 | ₩29,952 | ₩30,126 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,019 | ₩30,113 | ₩29,632 | ₩29,632 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,926 | ₩30,687 | ₩29,926 | ₩30,460 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,086 | ₩30,420 | ₩30,059 | ₩30,233 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,059 | ₩30,259 | ₩29,966 | ₩30,166 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,845 | ₩30,126 | ₩29,845 | ₩30,099 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,059 | ₩31,475 | ₩29,926 | ₩29,999 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,072 | ₩30,326 | ₩30,059 | ₩30,099 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,072 | ₩30,527 | ₩30,072 | ₩30,406 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,273 | ₩30,374 | ₩30,126 | ₩30,166 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,126 | ₩30,420 | ₩30,126 | ₩30,259 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,393 | ₩30,393 | ₩30,130 | ₩30,282 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,193 | ₩30,420 | ₩30,193 | ₩30,366 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,059 | ₩30,567 | ₩30,059 | ₩30,313 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,580 | ₩30,847 | ₩29,645 | ₩29,645 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,727 | ₩30,794 | ₩30,700 | ₩30,727 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,620 | ₩31,061 | ₩30,620 | ₩30,927 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,861 | ₩30,861 | ₩30,527 | ₩30,727 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,181 | ₩31,462 | ₩31,108 | ₩31,261 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,489 | ₩31,609 | ₩31,382 | ₩31,382 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,702 | ₩31,702 | ₩31,368 | ₩31,462 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,622 | ₩31,622 | ₩31,538 | ₩31,622 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,101 | ₩31,862 | ₩31,101 | ₩31,709 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,874 | ₩31,408 | ₩30,874 | ₩31,395 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,567 | ₩31,034 | ₩30,567 | ₩31,021 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,433 | ₩31,155 | ₩30,433 | ₩31,155 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,634 | ₩30,821 | ₩30,593 | ₩30,714 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,393 | ₩30,794 | ₩30,393 | ₩30,794 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,193 | ₩30,513 | ₩30,193 | ₩30,460 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,460 | ₩30,914 | ₩30,259 | ₩30,313 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,647 | ₩30,647 | ₩30,447 | ₩30,457 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,393 | ₩30,994 | ₩30,380 | ₩30,393 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,393 | ₩30,528 | ₩30,393 | ₩30,528 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,406 | ₩30,488 | ₩30,393 | ₩30,393 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩29,992 | ₩30,527 | ₩29,992 | ₩30,527 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,458 | ₩29,865 | ₩29,458 | ₩29,765 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,404 | ₩29,632 | ₩29,404 | ₩29,525 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,177 | ₩29,792 | ₩29,177 | ₩29,657 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,258 | ₩29,926 | ₩29,258 | ₩29,658 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,191 | ₩29,685 | ₩29,124 | ₩29,685 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,258 | ₩29,525 | ₩29,204 | ₩29,525 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,126 | ₩30,126 | ₩29,164 | ₩29,458 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,074 | ₩31,141 | ₩30,540 | ₩30,540 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,462 | ₩31,475 | ₩31,261 | ₩31,275 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,729 | ₩31,729 | ₩31,729 | ₩31,729 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩31,996 | ₩32,090 | ₩31,996 | ₩32,090 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,304 | ₩32,304 | ₩32,297 | ₩32,304 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,891 | ₩32,891 | ₩32,309 | ₩32,309 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,304 | ₩32,544 | ₩32,304 | ₩32,544 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,116 | ₩32,277 | ₩31,729 | ₩32,116 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,638 | ₩32,638 | ₩32,477 | ₩32,531 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,130 | ₩32,758 | ₩32,130 | ₩32,290 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,210 | ₩32,484 | ₩32,123 | ₩32,330 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,036 | ₩32,143 | ₩31,956 | ₩32,143 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩31,996 | ₩31,996 | ₩31,729 | ₩31,809 | -0.58% | 3.2천 |
|---|