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 | ₩32,421 | ₩32,542 | ₩32,395 | ₩32,476 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,341 | ₩32,341 | ₩31,726 | ₩32,087 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,756 | ₩32,756 | ₩32,622 | ₩32,622 | -0.41% | 819 |
| 2026.10.06 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 325 |
| 2026.10.05 | ₩33,223 | ₩33,491 | ₩33,223 | ₩33,397 | +0.52% | 2만 |
| 2026.10.02 | ₩33,411 | ₩33,611 | ₩33,304 | ₩33,424 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,745 | ₩33,745 | ₩32,889 | ₩33,023 | -2.14% | 991 |
| 2026.09.30 | ₩33,718 | ₩34,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,146 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,638 | ₩33,772 | ₩33,638 | ₩33,758 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,598 | ₩33,798 | ₩33,598 | ₩33,772 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,625 | ₩33,745 | ₩33,477 | ₩33,745 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,678 | ₩33,825 | ₩33,678 | ₩33,825 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,905 | ₩34,000 | ₩33,798 | ₩33,798 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,173 | ₩34,494 | ₩34,173 | ₩34,333 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,317 | ₩34,079 | ₩33,317 | ₩33,692 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,638 | ₩33,945 | ₩33,638 | ₩33,705 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,654 | ₩34,654 | ₩33,665 | ₩33,665 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,707 | ₩34,888 | ₩34,707 | ₩34,828 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,761 | ₩35,142 | ₩34,761 | ₩34,841 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,055 | ₩35,470 | ₩35,055 | ₩35,470 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,309 | ₩35,309 | ₩35,068 | ₩35,202 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,483 | ₩35,951 | ₩35,483 | ₩35,951 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,349 | ₩35,831 | ₩35,349 | ₩35,831 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,002 | ₩35,670 | ₩35,002 | ₩35,590 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩34,975 | ₩35,015 | ₩34,975 | ₩35,002 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,814 | ₩35,015 | ₩34,814 | ₩35,002 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,590 | ₩35,590 | ₩34,774 | ₩35,055 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,790 | ₩36,192 | ₩35,764 | ₩36,192 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,068 | ₩36,232 | ₩35,068 | ₩35,884 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,657 | ₩35,937 | ₩35,657 | ₩35,683 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,376 | ₩35,937 | ₩35,376 | ₩35,937 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,085 | ₩36,085 | ₩35,642 | ₩35,911 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩35,964 | ₩36,098 | ₩35,964 | ₩36,098 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,245 | ₩36,258 | ₩36,098 | ₩36,098 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,871 | ₩35,911 | ₩35,670 | ₩35,697 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,857 | ₩36,145 | ₩35,844 | ₩36,145 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,218 | ₩36,218 | ₩35,550 | ₩36,018 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,405 | ₩36,887 | ₩36,352 | ₩36,633 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,633 | ₩36,766 | ₩36,532 | ₩36,633 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,470 | ₩36,151 | ₩35,470 | ₩36,151 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,844 | ₩35,844 | ₩35,563 | ₩35,710 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,446 | ₩36,633 | ₩35,964 | ₩36,018 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,339 | ₩36,686 | ₩36,339 | ₩36,686 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,432 | ₩36,432 | ₩36,186 | ₩36,186 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,710 | ₩36,085 | ₩35,710 | ₩36,085 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,844 | ₩36,218 | ₩35,496 | ₩36,205 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,432 | ₩36,432 | ₩36,098 | ₩36,098 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,539 | ₩36,673 | ₩36,499 | ₩36,673 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,368 | ₩37,662 | ₩37,047 | ₩37,649 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,090 | ₩38,103 | ₩38,077 | ₩38,103 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,756 | ₩38,103 | ₩37,756 | ₩37,943 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,435 | ₩37,849 | ₩37,368 | ₩37,475 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,446 | ₩37,569 | ₩36,446 | ₩37,569 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,111 | ₩36,619 | ₩36,111 | ₩36,526 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,486 | ₩36,833 | ₩36,486 | ₩36,526 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,446 | ₩36,579 | ₩36,446 | ₩36,486 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,178 | ₩36,673 | ₩36,178 | ₩36,619 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,125 | ₩37,007 | ₩36,125 | ₩36,633 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,456 | ₩36,606 | ₩35,429 | ₩36,579 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,774 | ₩35,817 | ₩34,774 | ₩35,456 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,349 | ₩35,523 | ₩35,068 | ₩35,068 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,389 | ₩35,389 | ₩35,082 | ₩35,229 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,948 | ₩35,202 | ₩34,921 | ₩35,149 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,256 | ₩35,403 | ₩35,162 | ₩35,162 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,122 | ₩35,262 | ₩35,095 | ₩35,122 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,523 | ₩35,964 | ₩35,309 | ₩35,309 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,534 | ₩35,199 | ₩34,534 | ₩35,199 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,400 | ₩34,881 | ₩34,400 | ₩34,828 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,360 | ₩34,687 | ₩34,173 | ₩34,687 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,774 | ₩34,774 | ₩34,159 | ₩34,253 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,068 | ₩35,349 | ₩34,968 | ₩34,988 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,456 | ₩35,536 | ₩35,202 | ₩35,282 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,413 | ₩34,935 | ₩34,400 | ₩34,921 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,115 | ₩35,189 | ₩34,948 | ₩35,189 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,360 | ₩35,109 | ₩34,360 | ₩35,095 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,440 | ₩34,560 | ₩34,387 | ₩34,387 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,026 | ₩34,587 | ₩34,026 | ₩34,240 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,814 | ₩34,828 | ₩34,159 | ₩34,253 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,587 | ₩35,028 | ₩34,587 | ₩35,015 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,229 | ₩35,229 | ₩34,641 | ₩34,641 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,937 | ₩36,218 | ₩35,670 | ₩35,683 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩34,988 | ₩35,882 | ₩34,988 | ₩35,363 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,838 | ₩35,163 | ₩33,838 | ₩35,082 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,306 | ₩34,480 | ₩34,119 | ₩34,133 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,798 | ₩34,333 | ₩33,798 | ₩34,106 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,451 | ₩33,451 | ₩33,437 | ₩33,437 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,491 | ₩33,852 | ₩33,491 | ₩33,598 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,758 | ₩33,905 | ₩33,103 | ₩33,504 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,226 | ₩34,226 | ₩33,290 | ₩34,106 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,574 | ₩34,681 | ₩34,574 | ₩34,681 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,256 | ₩35,343 | ₩35,202 | ₩35,202 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,162 | ₩35,336 | ₩35,002 | ₩35,162 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,881 | ₩35,122 | ₩34,774 | ₩35,122 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,734 | ₩35,028 | ₩34,734 | ₩35,028 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,932 | ₩34,654 | ₩33,932 | ₩34,454 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩33,999 | ₩34,694 | ₩33,999 | ₩34,694 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,453 | ₩34,453 | ₩34,206 | ₩34,206 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,240 | ₩34,841 | ₩34,240 | ₩34,691 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,774 | ₩34,774 | ₩34,681 | ₩34,681 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,534 | ₩34,761 | ₩34,440 | ₩34,761 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,574 | ₩35,055 | ₩34,574 | ₩34,881 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,453 | ₩34,895 | ₩34,453 | ₩34,641 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,424 | ₩35,202 | ₩33,424 | ₩34,828 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,344 | ₩33,691 | ₩33,344 | ₩33,357 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,010 | ₩33,010 | ₩32,836 | ₩32,956 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,451 | ₩33,451 | ₩33,197 | ₩33,197 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,424 | ₩33,464 | ₩33,304 | ₩33,304 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,691 | ₩33,692 | ₩33,264 | ₩33,625 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,157 | ₩33,732 | ₩33,157 | ₩33,678 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,330 | ₩33,330 | ₩32,756 | ₩32,756 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,825 | ₩33,825 | ₩33,598 | ₩33,598 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,116 | ₩33,758 | ₩33,116 | ₩33,758 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,718 | ₩33,732 | ₩33,437 | ₩33,437 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,758 | ₩33,972 | ₩33,638 | ₩33,899 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,531 | ₩33,885 | ₩33,531 | ₩33,865 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,772 | ₩33,812 | ₩33,290 | ₩33,317 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,772 | ₩33,865 | ₩33,772 | ₩33,865 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,943 | ₩33,625 | ₩32,943 | ₩33,625 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,154 | ₩32,796 | ₩32,087 | ₩32,782 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,127 | ₩32,207 | ₩32,020 | ₩32,194 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,579 | ₩32,415 | ₩31,579 | ₩32,395 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,592 | ₩31,766 | ₩31,352 | ₩31,766 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,817 | ₩31,392 | ₩30,817 | ₩31,392 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,456 | ₩30,864 | ₩30,456 | ₩30,817 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,084 | ₩31,084 | ₩30,590 | ₩30,590 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,747 | ₩30,349 | ₩29,534 | ₩30,229 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,600 | ₩30,322 | ₩29,600 | ₩29,801 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,202 | ₩30,523 | ₩29,547 | ₩29,547 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,215 | ₩30,389 | ₩30,215 | ₩30,376 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,456 | ₩30,576 | ₩30,202 | ₩30,282 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,175 | ₩30,650 | ₩30,041 | ₩30,550 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩30,984 | ₩31,271 | ₩30,135 | ₩30,429 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,221 | ₩32,221 | ₩30,590 | ₩30,590 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,023 | ₩33,223 | ₩32,488 | ₩32,488 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,464 | ₩33,464 | ₩33,424 | ₩33,424 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,678 | ₩33,925 | ₩33,678 | ₩33,925 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,825 | ₩33,945 | ₩33,625 | ₩33,625 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,571 | ₩33,758 | ₩33,558 | ₩33,758 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,852 | ₩33,972 | ₩33,558 | ₩33,558 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,113 | ₩34,306 | ₩33,932 | ₩33,932 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,694 | ₩34,761 | ₩34,373 | ₩34,507 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,066 | ₩34,494 | ₩33,825 | ₩34,494 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,627 | ₩34,627 | ₩34,092 | ₩34,213 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,761 | ₩34,801 | ₩34,173 | ₩34,654 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,396 | ₩35,590 | ₩35,376 | ₩35,536 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,322 | ₩35,383 | ₩35,082 | ₩35,322 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,028 | ₩35,610 | ₩35,028 | ₩35,563 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,432 | ₩36,432 | ₩35,175 | ₩35,189 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,427 | ₩36,633 | ₩34,427 | ₩36,566 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,641 | ₩34,641 | ₩34,367 | ₩34,614 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,002 | ₩35,002 | ₩34,614 | ₩34,801 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,039 | ₩35,249 | ₩34,039 | ₩35,249 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,092 | ₩34,226 | ₩34,066 | ₩34,173 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,758 | ₩34,400 | ₩33,758 | ₩34,360 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,855 | ₩34,855 | ₩33,838 | ₩33,838 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,828 | ₩35,028 | ₩34,627 | ₩34,935 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,039 | ₩34,814 | ₩33,785 | ₩34,520 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,106 | ₩34,427 | ₩33,999 | ₩34,199 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,079 | ₩34,879 | ₩34,079 | ₩34,146 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,464 | ₩34,373 | ₩33,464 | ₩33,544 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,464 | ₩33,638 | ₩33,437 | ₩33,638 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,531 | ₩33,758 | ₩33,150 | ₩33,625 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,384 | ₩33,705 | ₩33,384 | ₩33,705 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,903 | ₩33,705 | ₩32,903 | ₩33,705 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,154 | ₩33,023 | ₩32,154 | ₩33,023 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,141 | ₩32,328 | ₩32,100 | ₩32,100 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩31,980 | ₩32,435 | ₩31,980 | ₩32,435 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,231 | ₩32,047 | ₩30,897 | ₩32,047 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,058 | ₩31,098 | ₩31,058 | ₩31,098 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,659 | ₩31,659 | ₩30,737 | ₩30,884 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,421 | ₩32,421 | ₩31,526 | ₩31,526 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,435 | ₩32,728 | ₩32,435 | ₩32,582 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,354 | ₩32,889 | ₩32,354 | ₩32,582 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,809 | ₩32,923 | ₩32,141 | ₩32,435 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,702 | ₩33,305 | ₩32,702 | ₩32,889 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,595 | ₩33,157 | ₩32,582 | ₩32,822 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,328 | ₩32,635 | ₩32,328 | ₩32,488 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,007 | ₩32,354 | ₩32,007 | ₩32,354 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,178 | ₩32,034 | ₩31,178 | ₩32,034 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,098 | ₩31,565 | ₩31,076 | ₩31,258 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩30,991 | ₩31,378 | ₩30,991 | ₩31,205 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,322 | ₩31,365 | ₩30,322 | ₩31,058 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,362 | ₩30,750 | ₩30,362 | ₩30,550 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,269 | ₩30,269 | ₩30,269 | ₩30,269 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,175 | ₩30,523 | ₩30,135 | ₩30,269 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩29,975 | ₩30,429 | ₩29,975 | ₩30,148 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,041 | ₩30,135 | ₩29,654 | ₩29,654 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,948 | ₩30,710 | ₩29,948 | ₩30,483 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,108 | ₩30,443 | ₩30,082 | ₩30,255 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,082 | ₩30,282 | ₩29,988 | ₩30,189 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,868 | ₩30,148 | ₩29,868 | ₩30,122 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,082 | ₩31,499 | ₩29,948 | ₩30,021 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,095 | ₩30,349 | ₩30,082 | ₩30,122 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,095 | ₩30,550 | ₩30,095 | ₩30,429 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,296 | ₩30,397 | ₩30,148 | ₩30,189 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,148 | ₩30,443 | ₩30,148 | ₩30,282 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,416 | ₩30,416 | ₩30,153 | ₩30,305 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,215 | ₩30,443 | ₩30,215 | ₩30,389 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,082 | ₩30,590 | ₩30,082 | ₩30,336 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,603 | ₩30,870 | ₩29,667 | ₩29,667 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,750 | ₩30,817 | ₩30,723 | ₩30,750 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,643 | ₩31,084 | ₩30,643 | ₩30,951 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,884 | ₩30,884 | ₩30,550 | ₩30,750 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,205 | ₩31,485 | ₩31,131 | ₩31,285 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,512 | ₩31,632 | ₩31,405 | ₩31,405 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,584 | ₩31,584 | ₩31,584 | ₩31,584 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,726 | ₩31,726 | ₩31,392 | ₩31,485 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,646 | ₩31,646 | ₩31,562 | ₩31,646 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,124 | ₩31,886 | ₩31,124 | ₩31,733 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,897 | ₩31,432 | ₩30,897 | ₩31,419 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,590 | ₩31,058 | ₩30,590 | ₩31,044 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,456 | ₩31,178 | ₩30,456 | ₩31,178 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,656 | ₩30,844 | ₩30,616 | ₩30,737 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,416 | ₩30,817 | ₩30,416 | ₩30,817 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,215 | ₩30,536 | ₩30,215 | ₩30,483 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,483 | ₩30,937 | ₩30,282 | ₩30,336 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,670 | ₩30,670 | ₩30,469 | ₩30,480 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,416 | ₩31,017 | ₩30,402 | ₩30,416 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,416 | ₩30,551 | ₩30,416 | ₩30,551 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,429 | ₩30,511 | ₩30,416 | ₩30,416 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,015 | ₩30,550 | ₩30,015 | ₩30,550 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,480 | ₩29,888 | ₩29,480 | ₩29,787 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,426 | ₩29,654 | ₩29,426 | ₩29,547 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,199 | ₩29,814 | ₩29,199 | ₩29,679 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,279 | ₩29,948 | ₩29,279 | ₩29,681 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,213 | ₩29,707 | ₩29,146 | ₩29,707 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,279 | ₩29,547 | ₩29,226 | ₩29,547 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,148 | ₩30,148 | ₩29,186 | ₩29,480 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,098 | ₩31,165 | ₩30,563 | ₩30,563 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,485 | ₩31,499 | ₩31,285 | ₩31,298 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,020 | ₩32,114 | ₩32,020 | ₩32,114 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,328 | ₩32,328 | ₩32,321 | ₩32,328 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,916 | ₩32,916 | ₩32,333 | ₩32,333 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,328 | ₩32,568 | ₩32,328 | ₩32,568 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,141 | ₩32,301 | ₩31,753 | ₩32,141 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,662 | ₩32,662 | ₩32,501 | ₩32,555 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,154 | ₩32,782 | ₩32,154 | ₩32,315 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,234 | ₩32,508 | ₩32,147 | ₩32,354 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,060 | ₩32,167 | ₩31,980 | ₩32,167 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,020 | ₩32,020 | ₩31,753 | ₩31,833 | -0.58% | 3.2천 |
|---|