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 | ₩32,652 | ₩32,505 | ₩32,587 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,451 | ₩32,451 | ₩31,834 | ₩32,196 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,867 | ₩32,867 | ₩32,733 | ₩32,733 | -0.41% | 819 |
| 2026.10.06 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 325 |
| 2026.10.05 | ₩33,337 | ₩33,605 | ₩33,337 | ₩33,511 | +0.52% | 2만 |
| 2026.10.02 | ₩33,524 | ₩33,726 | ₩33,417 | ₩33,538 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,860 | ₩33,860 | ₩33,001 | ₩33,135 | -2.14% | 991 |
| 2026.09.30 | ₩33,833 | ₩34,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,262 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,752 | ₩33,887 | ₩33,752 | ₩33,873 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,712 | ₩33,913 | ₩33,712 | ₩33,887 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,739 | ₩33,860 | ₩33,591 | ₩33,860 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,793 | ₩33,940 | ₩33,793 | ₩33,940 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩34,021 | ₩34,116 | ₩33,913 | ₩33,913 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,289 | ₩34,611 | ₩34,289 | ₩34,450 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,430 | ₩34,195 | ₩33,430 | ₩33,806 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,752 | ₩34,061 | ₩33,752 | ₩33,819 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,772 | ₩34,772 | ₩33,779 | ₩33,779 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,826 | ₩35,007 | ₩34,826 | ₩34,946 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,879 | ₩35,262 | ₩34,879 | ₩34,960 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,174 | ₩35,590 | ₩35,174 | ₩35,590 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,429 | ₩35,429 | ₩35,188 | ₩35,322 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,604 | ₩36,073 | ₩35,604 | ₩36,073 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,470 | ₩35,952 | ₩35,470 | ₩35,952 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,121 | ₩35,791 | ₩35,121 | ₩35,711 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,094 | ₩35,134 | ₩35,094 | ₩35,121 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,933 | ₩35,134 | ₩34,933 | ₩35,121 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,711 | ₩35,711 | ₩34,893 | ₩35,174 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,912 | ₩36,315 | ₩35,885 | ₩36,315 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,188 | ₩36,355 | ₩35,188 | ₩36,006 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,778 | ₩36,060 | ₩35,778 | ₩35,805 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,496 | ₩36,060 | ₩35,496 | ₩36,060 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,207 | ₩36,207 | ₩35,764 | ₩36,033 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,087 | ₩36,221 | ₩36,087 | ₩36,221 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,368 | ₩36,382 | ₩36,221 | ₩36,221 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,993 | ₩36,033 | ₩35,791 | ₩35,818 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,979 | ₩36,268 | ₩35,966 | ₩36,268 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,342 | ₩36,342 | ₩35,671 | ₩36,140 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,529 | ₩37,012 | ₩36,476 | ₩36,757 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,757 | ₩36,892 | ₩36,657 | ₩36,757 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,590 | ₩36,274 | ₩35,590 | ₩36,274 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,966 | ₩35,966 | ₩35,684 | ₩35,832 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,570 | ₩36,757 | ₩36,087 | ₩36,140 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,462 | ₩36,811 | ₩36,462 | ₩36,811 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,556 | ₩36,556 | ₩36,309 | ₩36,309 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,832 | ₩36,207 | ₩35,832 | ₩36,207 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,966 | ₩36,342 | ₩35,617 | ₩36,328 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,556 | ₩36,556 | ₩36,221 | ₩36,221 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,663 | ₩36,798 | ₩36,623 | ₩36,798 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,495 | ₩37,790 | ₩37,173 | ₩37,777 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,220 | ₩38,233 | ₩38,206 | ₩38,233 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,884 | ₩38,233 | ₩37,884 | ₩38,072 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,562 | ₩37,978 | ₩37,495 | ₩37,603 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,570 | ₩37,696 | ₩36,570 | ₩37,696 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,234 | ₩36,744 | ₩36,234 | ₩36,650 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,610 | ₩36,959 | ₩36,610 | ₩36,650 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,570 | ₩36,704 | ₩36,570 | ₩36,610 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,301 | ₩36,798 | ₩36,301 | ₩36,744 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,248 | ₩37,133 | ₩36,248 | ₩36,757 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,577 | ₩36,731 | ₩35,550 | ₩36,704 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,893 | ₩35,939 | ₩34,893 | ₩35,577 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,470 | ₩35,644 | ₩35,188 | ₩35,188 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,510 | ₩35,510 | ₩35,201 | ₩35,349 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩35,067 | ₩35,322 | ₩35,040 | ₩35,268 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,376 | ₩35,523 | ₩35,282 | ₩35,282 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,241 | ₩35,382 | ₩35,215 | ₩35,241 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,644 | ₩36,087 | ₩35,429 | ₩35,429 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,651 | ₩35,319 | ₩34,651 | ₩35,319 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,517 | ₩35,000 | ₩34,517 | ₩34,946 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,477 | ₩34,805 | ₩34,289 | ₩34,805 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,893 | ₩34,893 | ₩34,276 | ₩34,369 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,188 | ₩35,470 | ₩35,087 | ₩35,107 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,577 | ₩35,657 | ₩35,322 | ₩35,402 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,530 | ₩35,054 | ₩34,517 | ₩35,040 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,235 | ₩35,309 | ₩35,067 | ₩35,309 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,477 | ₩35,228 | ₩34,477 | ₩35,215 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,557 | ₩34,678 | ₩34,504 | ₩34,504 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,141 | ₩34,705 | ₩34,141 | ₩34,356 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,933 | ₩34,946 | ₩34,276 | ₩34,369 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,705 | ₩35,148 | ₩34,705 | ₩35,134 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,349 | ₩35,349 | ₩34,759 | ₩34,759 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩36,060 | ₩36,342 | ₩35,791 | ₩35,805 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,107 | ₩36,004 | ₩35,107 | ₩35,483 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,954 | ₩35,283 | ₩33,954 | ₩35,201 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,423 | ₩34,598 | ₩34,235 | ₩34,249 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,913 | ₩34,450 | ₩33,913 | ₩34,222 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,565 | ₩33,565 | ₩33,551 | ₩33,551 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,605 | ₩33,967 | ₩33,605 | ₩33,712 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,873 | ₩34,021 | ₩33,216 | ₩33,618 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,343 | ₩34,343 | ₩33,404 | ₩34,222 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,691 | ₩34,799 | ₩34,691 | ₩34,799 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,376 | ₩35,463 | ₩35,322 | ₩35,322 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,282 | ₩35,456 | ₩35,121 | ₩35,282 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩35,000 | ₩35,241 | ₩34,893 | ₩35,241 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,852 | ₩35,148 | ₩34,852 | ₩35,148 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩34,048 | ₩34,772 | ₩34,048 | ₩34,571 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,115 | ₩34,812 | ₩34,115 | ₩34,812 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,571 | ₩34,571 | ₩34,323 | ₩34,323 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,356 | ₩34,960 | ₩34,356 | ₩34,809 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,893 | ₩34,893 | ₩34,799 | ₩34,799 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,651 | ₩34,879 | ₩34,557 | ₩34,879 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,691 | ₩35,174 | ₩34,691 | ₩35,000 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,571 | ₩35,013 | ₩34,571 | ₩34,758 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,538 | ₩35,322 | ₩33,538 | ₩34,946 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,457 | ₩33,806 | ₩33,457 | ₩33,471 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,122 | ₩33,122 | ₩32,947 | ₩33,068 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,565 | ₩33,565 | ₩33,310 | ₩33,310 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,538 | ₩33,578 | ₩33,417 | ₩33,417 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,806 | ₩33,806 | ₩33,377 | ₩33,739 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,269 | ₩33,846 | ₩33,269 | ₩33,793 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,444 | ₩33,444 | ₩32,867 | ₩32,867 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,940 | ₩33,940 | ₩33,712 | ₩33,712 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,229 | ₩33,873 | ₩33,229 | ₩33,873 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,833 | ₩33,846 | ₩33,551 | ₩33,551 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,873 | ₩34,088 | ₩33,752 | ₩34,014 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,645 | ₩34,000 | ₩33,645 | ₩33,980 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,887 | ₩33,927 | ₩33,404 | ₩33,430 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,887 | ₩33,980 | ₩33,887 | ₩33,980 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩33,055 | ₩33,739 | ₩33,055 | ₩33,739 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,263 | ₩32,907 | ₩32,196 | ₩32,894 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,236 | ₩32,317 | ₩32,129 | ₩32,304 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,686 | ₩32,525 | ₩31,686 | ₩32,505 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,700 | ₩31,874 | ₩31,458 | ₩31,874 | +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 | ₩31,190 | ₩31,190 | ₩30,694 | ₩30,694 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,849 | ₩30,452 | ₩29,634 | ₩30,332 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,701 | ₩30,425 | ₩29,701 | ₩29,902 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,305 | ₩30,627 | ₩29,647 | ₩29,647 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,318 | ₩30,493 | ₩30,318 | ₩30,479 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,560 | ₩30,680 | ₩30,305 | ₩30,385 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,278 | ₩30,754 | ₩30,144 | ₩30,654 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,089 | ₩31,378 | ₩30,238 | ₩30,533 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,330 | ₩32,330 | ₩30,694 | ₩30,694 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,135 | ₩33,336 | ₩32,599 | ₩32,599 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,578 | ₩33,578 | ₩33,538 | ₩33,538 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,793 | ₩34,041 | ₩33,793 | ₩34,041 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,940 | ₩34,061 | ₩33,739 | ₩33,739 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,685 | ₩33,873 | ₩33,672 | ₩33,873 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,967 | ₩34,088 | ₩33,672 | ₩33,672 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,230 | ₩34,423 | ₩34,048 | ₩34,048 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,812 | ₩34,879 | ₩34,490 | ₩34,624 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,182 | ₩34,611 | ₩33,940 | ₩34,611 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,745 | ₩34,745 | ₩34,209 | ₩34,329 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,879 | ₩34,920 | ₩34,289 | ₩34,772 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,516 | ₩35,711 | ₩35,496 | ₩35,657 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,443 | ₩35,503 | ₩35,201 | ₩35,443 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,148 | ₩35,731 | ₩35,148 | ₩35,684 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,556 | ₩36,556 | ₩35,295 | ₩35,309 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,544 | ₩36,757 | ₩34,544 | ₩36,690 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,759 | ₩34,759 | ₩34,484 | ₩34,732 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,121 | ₩35,121 | ₩34,732 | ₩34,920 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,155 | ₩35,369 | ₩34,155 | ₩35,369 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,209 | ₩34,343 | ₩34,182 | ₩34,289 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,873 | ₩34,517 | ₩33,873 | ₩34,477 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,973 | ₩34,973 | ₩33,954 | ₩33,954 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,946 | ₩35,148 | ₩34,745 | ₩35,054 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,155 | ₩34,933 | ₩33,900 | ₩34,638 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,222 | ₩34,544 | ₩34,115 | ₩34,316 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,195 | ₩34,997 | ₩34,195 | ₩34,262 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,578 | ₩34,490 | ₩33,578 | ₩33,658 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,578 | ₩33,752 | ₩33,551 | ₩33,752 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,645 | ₩33,873 | ₩33,263 | ₩33,739 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,498 | ₩33,819 | ₩33,498 | ₩33,819 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩33,015 | ₩33,819 | ₩33,015 | ₩33,819 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,263 | ₩33,135 | ₩32,263 | ₩33,135 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,250 | ₩32,438 | ₩32,210 | ₩32,210 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,089 | ₩32,545 | ₩32,089 | ₩32,545 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,338 | ₩32,156 | ₩31,002 | ₩32,156 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,163 | ₩31,204 | ₩31,163 | ₩31,204 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,767 | ₩31,767 | ₩30,841 | ₩30,989 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,532 | ₩32,532 | ₩31,633 | ₩31,633 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,545 | ₩32,839 | ₩32,545 | ₩32,693 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,465 | ₩33,001 | ₩32,465 | ₩32,693 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,921 | ₩33,035 | ₩32,250 | ₩32,545 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,813 | ₩33,418 | ₩32,813 | ₩33,001 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,706 | ₩33,269 | ₩32,693 | ₩32,934 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,438 | ₩32,746 | ₩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 | ₩31,284 | ₩32,143 | ₩31,284 | ₩32,143 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,204 | ₩31,673 | ₩31,181 | ₩31,365 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,096 | ₩31,485 | ₩31,096 | ₩31,311 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,425 | ₩31,472 | ₩30,425 | ₩31,163 | +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 | ₩30,278 | ₩30,627 | ₩30,238 | ₩30,372 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,077 | ₩30,533 | ₩30,077 | ₩30,251 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,144 | ₩30,238 | ₩29,755 | ₩29,755 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩30,050 | ₩30,814 | ₩30,050 | ₩30,586 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,211 | ₩30,546 | ₩30,184 | ₩30,358 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,184 | ₩30,385 | ₩30,090 | ₩30,291 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,969 | ₩30,251 | ₩29,969 | ₩30,224 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,184 | ₩31,606 | ₩30,050 | ₩30,124 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,197 | ₩30,452 | ₩30,184 | ₩30,224 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,197 | ₩30,654 | ₩30,197 | ₩30,533 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,399 | ₩30,500 | ₩30,251 | ₩30,291 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,251 | ₩30,546 | ₩30,251 | ₩30,385 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,519 | ₩30,519 | ₩30,255 | ₩30,408 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,318 | ₩30,546 | ₩30,318 | ₩30,493 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,184 | ₩30,694 | ₩30,184 | ₩30,439 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,707 | ₩30,975 | ₩29,768 | ₩29,768 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,855 | ₩30,922 | ₩30,828 | ₩30,855 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,747 | ₩31,190 | ₩30,747 | ₩31,056 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,989 | ₩30,989 | ₩30,654 | ₩30,855 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,311 | ₩31,593 | ₩31,237 | ₩31,391 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,619 | ₩31,740 | ₩31,512 | ₩31,512 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,834 | ₩31,834 | ₩31,499 | ₩31,593 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,754 | ₩31,754 | ₩31,669 | ₩31,754 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,230 | ₩31,994 | ₩31,230 | ₩31,841 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩31,002 | ₩31,539 | ₩31,002 | ₩31,525 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,694 | ₩31,163 | ₩30,694 | ₩31,150 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,560 | ₩31,284 | ₩30,560 | ₩31,284 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,761 | ₩30,949 | ₩30,721 | ₩30,841 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,519 | ₩30,922 | ₩30,519 | ₩30,922 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,318 | ₩30,640 | ₩30,318 | ₩30,586 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,586 | ₩31,043 | ₩30,385 | ₩30,439 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,774 | ₩30,774 | ₩30,573 | ₩30,584 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,519 | ₩31,123 | ₩30,506 | ₩30,519 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,519 | ₩30,655 | ₩30,519 | ₩30,655 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,533 | ₩30,615 | ₩30,519 | ₩30,519 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,117 | ₩30,654 | ₩30,117 | ₩30,654 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,580 | ₩29,989 | ₩29,580 | ₩29,889 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,527 | ₩29,755 | ₩29,527 | ₩29,647 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,299 | ₩29,916 | ₩29,299 | ₩29,780 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,379 | ₩30,050 | ₩29,379 | ₩29,782 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,312 | ₩29,808 | ₩29,245 | ₩29,808 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,379 | ₩29,647 | ₩29,325 | ₩29,647 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,251 | ₩30,251 | ₩29,285 | ₩29,580 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,204 | ₩31,271 | ₩30,667 | ₩30,667 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,593 | ₩31,606 | ₩31,391 | ₩31,405 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,129 | ₩32,223 | ₩32,129 | ₩32,223 | +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 | ₩33,028 | ₩33,028 | ₩32,443 | ₩32,443 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,438 | ₩32,679 | ₩32,438 | ₩32,679 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,250 | ₩32,411 | ₩31,861 | ₩32,250 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,773 | ₩32,773 | ₩32,612 | ₩32,666 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,263 | ₩32,894 | ₩32,263 | ₩32,425 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,344 | ₩32,619 | ₩32,257 | ₩32,465 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,169 | ₩32,277 | ₩32,089 | ₩32,277 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,129 | ₩32,129 | ₩31,861 | ₩31,941 | -0.58% | 3.2천 |
|---|