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 | ₩32,530 | ₩32,651 | ₩32,503 | ₩32,585 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,450 | ₩32,450 | ₩31,833 | ₩32,195 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,866 | ₩32,866 | ₩32,731 | ₩32,731 | -0.41% | 819 |
| 2026.10.06 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 325 |
| 2026.10.05 | ₩33,335 | ₩33,603 | ₩33,335 | ₩33,509 | +0.52% | 2만 |
| 2026.10.02 | ₩33,523 | ₩33,724 | ₩33,416 | ₩33,536 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,858 | ₩33,858 | ₩33,000 | ₩33,134 | -2.14% | 991 |
| 2026.09.30 | ₩33,831 | ₩34,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,261 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,751 | ₩33,885 | ₩33,751 | ₩33,872 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,711 | ₩33,912 | ₩33,711 | ₩33,885 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,737 | ₩33,858 | ₩33,590 | ₩33,858 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,791 | ₩33,939 | ₩33,791 | ₩33,939 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩34,019 | ₩34,115 | ₩33,912 | ₩33,912 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,287 | ₩34,609 | ₩34,287 | ₩34,448 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,429 | ₩34,194 | ₩33,429 | ₩33,805 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,751 | ₩34,059 | ₩33,751 | ₩33,818 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,770 | ₩34,770 | ₩33,778 | ₩33,778 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,824 | ₩35,005 | ₩34,824 | ₩34,945 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,878 | ₩35,260 | ₩34,878 | ₩34,958 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,173 | ₩35,589 | ₩35,173 | ₩35,589 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,428 | ₩35,428 | ₩35,186 | ₩35,320 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,602 | ₩36,072 | ₩35,602 | ₩36,072 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,468 | ₩35,951 | ₩35,468 | ₩35,951 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,119 | ₩35,790 | ₩35,119 | ₩35,709 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,092 | ₩35,133 | ₩35,092 | ₩35,119 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,931 | ₩35,133 | ₩34,931 | ₩35,119 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,709 | ₩35,709 | ₩34,891 | ₩35,173 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,911 | ₩36,313 | ₩35,884 | ₩36,313 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,186 | ₩36,353 | ₩35,186 | ₩36,005 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,776 | ₩36,058 | ₩35,776 | ₩35,803 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,495 | ₩36,058 | ₩35,495 | ₩36,058 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,206 | ₩36,206 | ₩35,762 | ₩36,031 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,085 | ₩36,219 | ₩36,085 | ₩36,219 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,367 | ₩36,380 | ₩36,219 | ₩36,219 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,991 | ₩36,031 | ₩35,790 | ₩35,817 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,978 | ₩36,266 | ₩35,964 | ₩36,266 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,340 | ₩36,340 | ₩35,669 | ₩36,139 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,528 | ₩37,011 | ₩36,474 | ₩36,756 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,756 | ₩36,890 | ₩36,655 | ₩36,756 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,589 | ₩36,273 | ₩35,589 | ₩36,273 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,964 | ₩35,964 | ₩35,683 | ₩35,830 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,568 | ₩36,756 | ₩36,085 | ₩36,139 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,461 | ₩36,809 | ₩36,461 | ₩36,809 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,554 | ₩36,554 | ₩36,307 | ₩36,307 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,830 | ₩36,206 | ₩35,830 | ₩36,206 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,964 | ₩36,340 | ₩35,615 | ₩36,326 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,555 | ₩36,555 | ₩36,219 | ₩36,219 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,662 | ₩36,796 | ₩36,622 | ₩36,796 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,494 | ₩37,789 | ₩37,172 | ₩37,775 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,218 | ₩38,231 | ₩38,204 | ₩38,231 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,883 | ₩38,231 | ₩37,883 | ₩38,070 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,561 | ₩37,977 | ₩37,494 | ₩37,601 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,568 | ₩37,695 | ₩36,568 | ₩37,695 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,233 | ₩36,742 | ₩36,233 | ₩36,648 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,608 | ₩36,957 | ₩36,608 | ₩36,649 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,568 | ₩36,702 | ₩36,568 | ₩36,608 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,300 | ₩36,796 | ₩36,300 | ₩36,742 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,246 | ₩37,131 | ₩36,246 | ₩36,756 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,575 | ₩36,729 | ₩35,548 | ₩36,702 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,891 | ₩35,937 | ₩34,891 | ₩35,575 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,468 | ₩35,642 | ₩35,186 | ₩35,186 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,508 | ₩35,508 | ₩35,200 | ₩35,347 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩35,066 | ₩35,321 | ₩35,039 | ₩35,267 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,374 | ₩35,522 | ₩35,280 | ₩35,280 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,240 | ₩35,381 | ₩35,213 | ₩35,240 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,642 | ₩36,085 | ₩35,428 | ₩35,428 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,650 | ₩35,318 | ₩34,650 | ₩35,318 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,516 | ₩34,998 | ₩34,516 | ₩34,945 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,475 | ₩34,804 | ₩34,287 | ₩34,804 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,891 | ₩34,891 | ₩34,274 | ₩34,368 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,186 | ₩35,468 | ₩35,086 | ₩35,106 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,575 | ₩35,656 | ₩35,320 | ₩35,401 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,529 | ₩35,052 | ₩34,516 | ₩35,039 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,233 | ₩35,307 | ₩35,066 | ₩35,307 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,475 | ₩35,226 | ₩34,475 | ₩35,213 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,556 | ₩34,676 | ₩34,502 | ₩34,502 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,140 | ₩34,703 | ₩34,140 | ₩34,355 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,931 | ₩34,945 | ₩34,274 | ₩34,368 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,703 | ₩35,146 | ₩34,703 | ₩35,133 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,347 | ₩35,347 | ₩34,757 | ₩34,757 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩36,058 | ₩36,340 | ₩35,790 | ₩35,803 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,106 | ₩36,003 | ₩35,106 | ₩35,481 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,952 | ₩35,281 | ₩33,952 | ₩35,200 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,422 | ₩34,596 | ₩34,234 | ₩34,247 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,912 | ₩34,448 | ₩33,912 | ₩34,220 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,563 | ₩33,550 | ₩33,550 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,603 | ₩33,966 | ₩33,603 | ₩33,711 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,872 | ₩34,019 | ₩33,214 | ₩33,617 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,341 | ₩34,341 | ₩33,402 | ₩34,220 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,690 | ₩34,797 | ₩34,690 | ₩34,797 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,374 | ₩35,461 | ₩35,320 | ₩35,320 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,280 | ₩35,455 | ₩35,119 | ₩35,280 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,998 | ₩35,240 | ₩34,891 | ₩35,240 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,851 | ₩35,146 | ₩34,851 | ₩35,146 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩34,046 | ₩34,770 | ₩34,046 | ₩34,569 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,113 | ₩34,811 | ₩34,113 | ₩34,811 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,569 | ₩34,569 | ₩34,321 | ₩34,321 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,355 | ₩34,958 | ₩34,355 | ₩34,807 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,891 | ₩34,891 | ₩34,797 | ₩34,797 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,650 | ₩34,878 | ₩34,556 | ₩34,878 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,690 | ₩35,173 | ₩34,690 | ₩34,998 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,569 | ₩35,012 | ₩34,569 | ₩34,757 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,536 | ₩35,320 | ₩33,536 | ₩34,945 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,456 | ₩33,805 | ₩33,456 | ₩33,469 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,120 | ₩33,120 | ₩32,946 | ₩33,067 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,563 | ₩33,563 | ₩33,308 | ₩33,308 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,536 | ₩33,576 | ₩33,416 | ₩33,416 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,805 | ₩33,805 | ₩33,375 | ₩33,737 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,268 | ₩33,845 | ₩33,268 | ₩33,791 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,442 | ₩33,442 | ₩32,866 | ₩32,866 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,939 | ₩33,939 | ₩33,711 | ₩33,711 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,228 | ₩33,872 | ₩33,228 | ₩33,872 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,831 | ₩33,845 | ₩33,550 | ₩33,550 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,872 | ₩34,086 | ₩33,751 | ₩34,012 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,644 | ₩33,999 | ₩33,644 | ₩33,979 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,885 | ₩33,925 | ₩33,402 | ₩33,429 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,885 | ₩33,978 | ₩33,885 | ₩33,978 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩33,053 | ₩33,737 | ₩33,053 | ₩33,737 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,262 | ₩32,906 | ₩32,195 | ₩32,892 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,235 | ₩32,316 | ₩32,128 | ₩32,302 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,685 | ₩32,523 | ₩31,685 | ₩32,503 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,698 | ₩31,873 | ₩31,457 | ₩31,873 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,920 | ₩31,497 | ₩30,920 | ₩31,497 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,558 | ₩30,967 | ₩30,558 | ₩30,920 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,189 | ₩31,189 | ₩30,692 | ₩30,692 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,451 | ₩30,451 | ₩30,451 | ₩30,451 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,847 | ₩30,451 | ₩29,633 | ₩30,330 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,700 | ₩30,424 | ₩29,700 | ₩29,901 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,303 | ₩30,625 | ₩29,646 | ₩29,646 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,317 | ₩30,491 | ₩30,317 | ₩30,478 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,558 | ₩30,679 | ₩30,303 | ₩30,384 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,277 | ₩30,753 | ₩30,142 | ₩30,652 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,088 | ₩31,377 | ₩30,236 | ₩30,531 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,329 | ₩32,329 | ₩30,692 | ₩30,692 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,134 | ₩33,335 | ₩32,597 | ₩32,597 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,536 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,791 | ₩34,039 | ₩33,791 | ₩34,039 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,939 | ₩34,059 | ₩33,737 | ₩33,737 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,684 | ₩33,872 | ₩33,670 | ₩33,872 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,966 | ₩34,086 | ₩33,670 | ₩33,670 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,228 | ₩34,422 | ₩34,046 | ₩34,046 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,811 | ₩34,878 | ₩34,489 | ₩34,623 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,180 | ₩34,609 | ₩33,939 | ₩34,609 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,744 | ₩34,744 | ₩34,207 | ₩34,328 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,878 | ₩34,918 | ₩34,287 | ₩34,770 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,515 | ₩35,709 | ₩35,495 | ₩35,656 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,441 | ₩35,501 | ₩35,200 | ₩35,441 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,146 | ₩35,730 | ₩35,146 | ₩35,683 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,555 | ₩36,555 | ₩35,294 | ₩35,307 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,542 | ₩36,756 | ₩34,542 | ₩36,689 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,757 | ₩34,757 | ₩34,482 | ₩34,730 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,119 | ₩35,119 | ₩34,730 | ₩34,918 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,153 | ₩35,367 | ₩34,153 | ₩35,367 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,207 | ₩34,341 | ₩34,180 | ₩34,288 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,872 | ₩34,516 | ₩33,872 | ₩34,475 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,972 | ₩34,972 | ₩33,952 | ₩33,952 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,945 | ₩35,146 | ₩34,744 | ₩35,052 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,153 | ₩34,931 | ₩33,898 | ₩34,636 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,220 | ₩34,542 | ₩34,113 | ₩34,314 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,194 | ₩34,996 | ₩34,194 | ₩34,261 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,576 | ₩34,489 | ₩33,576 | ₩33,657 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,576 | ₩33,751 | ₩33,550 | ₩33,751 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,644 | ₩33,872 | ₩33,261 | ₩33,737 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,496 | ₩33,818 | ₩33,496 | ₩33,818 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩33,013 | ₩33,818 | ₩33,013 | ₩33,818 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,262 | ₩33,134 | ₩32,262 | ₩33,134 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,248 | ₩32,436 | ₩32,208 | ₩32,208 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,087 | ₩32,544 | ₩32,087 | ₩32,544 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,336 | ₩32,155 | ₩31,001 | ₩32,155 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,162 | ₩31,202 | ₩31,162 | ₩31,202 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,766 | ₩31,766 | ₩30,840 | ₩30,988 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,530 | ₩32,530 | ₩31,631 | ₩31,631 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,544 | ₩32,838 | ₩32,544 | ₩32,691 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,463 | ₩33,000 | ₩32,463 | ₩32,691 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,919 | ₩33,033 | ₩32,248 | ₩32,544 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,812 | ₩33,416 | ₩32,812 | ₩33,000 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,705 | ₩33,268 | ₩32,691 | ₩32,933 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,436 | ₩32,745 | ₩32,436 | ₩32,597 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,114 | ₩32,463 | ₩32,114 | ₩32,463 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,283 | ₩32,141 | ₩31,283 | ₩32,141 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,202 | ₩31,671 | ₩31,180 | ₩31,363 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,095 | ₩31,484 | ₩31,095 | ₩31,309 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,424 | ₩31,470 | ₩30,424 | ₩31,162 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,464 | ₩30,853 | ₩30,464 | ₩30,652 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,370 | ₩30,370 | ₩30,370 | ₩30,370 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,277 | ₩30,625 | ₩30,236 | ₩30,370 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,075 | ₩30,531 | ₩30,075 | ₩30,250 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,142 | ₩30,236 | ₩29,753 | ₩29,753 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩30,048 | ₩30,813 | ₩30,048 | ₩30,585 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,209 | ₩30,545 | ₩30,183 | ₩30,357 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,183 | ₩30,384 | ₩30,089 | ₩30,290 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,968 | ₩30,250 | ₩29,968 | ₩30,223 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,183 | ₩31,605 | ₩30,048 | ₩30,122 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,196 | ₩30,451 | ₩30,183 | ₩30,223 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,196 | ₩30,652 | ₩30,196 | ₩30,531 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,397 | ₩30,499 | ₩30,250 | ₩30,290 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,250 | ₩30,545 | ₩30,250 | ₩30,384 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,518 | ₩30,518 | ₩30,254 | ₩30,407 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,317 | ₩30,545 | ₩30,317 | ₩30,491 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,183 | ₩30,692 | ₩30,183 | ₩30,438 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,706 | ₩30,974 | ₩29,767 | ₩29,767 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,853 | ₩30,920 | ₩30,827 | ₩30,853 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,746 | ₩31,189 | ₩30,746 | ₩31,055 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,987 | ₩30,987 | ₩30,652 | ₩30,853 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,309 | ₩31,591 | ₩31,236 | ₩31,390 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,618 | ₩31,739 | ₩31,511 | ₩31,511 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,833 | ₩31,833 | ₩31,497 | ₩31,591 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,752 | ₩31,752 | ₩31,668 | ₩31,752 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,229 | ₩31,993 | ₩31,229 | ₩31,839 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩31,001 | ₩31,537 | ₩31,001 | ₩31,524 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,692 | ₩31,162 | ₩30,692 | ₩31,148 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,558 | ₩31,283 | ₩30,558 | ₩31,283 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,759 | ₩30,947 | ₩30,719 | ₩30,840 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,518 | ₩30,920 | ₩30,518 | ₩30,920 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,317 | ₩30,639 | ₩30,317 | ₩30,585 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,585 | ₩31,041 | ₩30,384 | ₩30,438 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,773 | ₩30,773 | ₩30,572 | ₩30,582 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,518 | ₩31,122 | ₩30,505 | ₩30,518 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,518 | ₩30,653 | ₩30,518 | ₩30,653 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,531 | ₩30,614 | ₩30,518 | ₩30,518 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,116 | ₩30,652 | ₩30,116 | ₩30,652 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,579 | ₩29,988 | ₩29,579 | ₩29,888 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,525 | ₩29,753 | ₩29,525 | ₩29,646 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,297 | ₩29,914 | ₩29,297 | ₩29,779 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,378 | ₩30,049 | ₩29,378 | ₩29,780 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,311 | ₩29,807 | ₩29,244 | ₩29,807 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,378 | ₩29,646 | ₩29,324 | ₩29,646 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,250 | ₩30,250 | ₩29,284 | ₩29,579 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,202 | ₩31,269 | ₩30,666 | ₩30,666 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,591 | ₩31,605 | ₩31,390 | ₩31,403 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,128 | ₩32,222 | ₩32,128 | ₩32,222 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,436 | ₩32,436 | ₩32,429 | ₩32,436 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩33,027 | ₩33,027 | ₩32,441 | ₩32,441 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,436 | ₩32,678 | ₩32,436 | ₩32,678 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,248 | ₩32,409 | ₩31,859 | ₩32,248 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,772 | ₩32,772 | ₩32,611 | ₩32,664 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,262 | ₩32,892 | ₩32,262 | ₩32,423 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,342 | ₩32,617 | ₩32,255 | ₩32,463 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,168 | ₩32,275 | ₩32,087 | ₩32,275 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,128 | ₩32,128 | ₩31,859 | ₩31,940 | -0.58% | 3.2천 |
|---|