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 | ₩32,376 | ₩32,496 | ₩32,349 | ₩32,431 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,296 | ₩32,296 | ₩31,682 | ₩32,042 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,710 | ₩32,710 | ₩32,576 | ₩32,576 | -0.41% | 819 |
| 2026.10.06 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 325 |
| 2026.10.05 | ₩33,177 | ₩33,444 | ₩33,177 | ₩33,351 | +0.52% | 2만 |
| 2026.10.02 | ₩33,364 | ₩33,564 | ₩33,257 | ₩33,378 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,698 | ₩33,698 | ₩32,843 | ₩32,977 | -2.14% | 991 |
| 2026.09.30 | ₩33,671 | ₩34,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,098 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,591 | ₩33,725 | ₩33,591 | ₩33,711 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,551 | ₩33,751 | ₩33,551 | ₩33,725 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,578 | ₩33,698 | ₩33,431 | ₩33,698 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,631 | ₩33,778 | ₩33,631 | ₩33,778 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,858 | ₩33,953 | ₩33,751 | ₩33,751 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,125 | ₩34,446 | ₩34,125 | ₩34,285 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,271 | ₩34,032 | ₩33,271 | ₩33,645 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,591 | ₩33,898 | ₩33,591 | ₩33,658 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,606 | ₩34,606 | ₩33,618 | ₩33,618 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,659 | ₩34,839 | ₩34,659 | ₩34,779 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,713 | ₩35,093 | ₩34,713 | ₩34,793 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,006 | ₩35,420 | ₩35,006 | ₩35,420 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,260 | ₩35,260 | ₩35,020 | ₩35,153 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,434 | ₩35,901 | ₩35,434 | ₩35,901 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,300 | ₩35,781 | ₩35,300 | ₩35,781 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩34,953 | ₩35,620 | ₩34,953 | ₩35,540 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩34,926 | ₩34,966 | ₩34,926 | ₩34,953 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,766 | ₩34,966 | ₩34,766 | ₩34,953 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,540 | ₩35,540 | ₩34,726 | ₩35,006 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,741 | ₩36,141 | ₩35,714 | ₩36,141 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,020 | ₩36,181 | ₩35,020 | ₩35,834 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,607 | ₩35,887 | ₩35,607 | ₩35,634 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,327 | ₩35,887 | ₩35,327 | ₩35,887 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,034 | ₩36,034 | ₩35,593 | ₩35,861 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩35,914 | ₩36,048 | ₩35,914 | ₩36,048 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,195 | ₩36,208 | ₩36,048 | ₩36,048 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,821 | ₩35,861 | ₩35,620 | ₩35,647 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,807 | ₩36,094 | ₩35,794 | ₩36,094 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,168 | ₩36,168 | ₩35,500 | ₩35,968 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,355 | ₩36,835 | ₩36,301 | ₩36,582 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,582 | ₩36,715 | ₩36,482 | ₩36,582 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,420 | ₩36,101 | ₩35,420 | ₩36,101 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,794 | ₩35,794 | ₩35,514 | ₩35,661 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,395 | ₩36,582 | ₩35,914 | ₩35,968 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,288 | ₩36,635 | ₩36,288 | ₩36,635 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,381 | ₩36,381 | ₩36,135 | ₩36,135 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,661 | ₩36,034 | ₩35,661 | ₩36,034 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,794 | ₩36,168 | ₩35,447 | ₩36,155 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,381 | ₩36,381 | ₩36,048 | ₩36,048 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,488 | ₩36,622 | ₩36,448 | ₩36,622 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,316 | ₩37,610 | ₩36,996 | ₩37,596 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,037 | ₩38,050 | ₩38,024 | ₩38,050 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,703 | ₩38,050 | ₩37,703 | ₩37,890 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,383 | ₩37,797 | ₩37,316 | ₩37,423 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,395 | ₩37,516 | ₩36,395 | ₩37,516 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,061 | ₩36,568 | ₩36,061 | ₩36,475 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,435 | ₩36,782 | ₩36,435 | ₩36,475 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,395 | ₩36,528 | ₩36,395 | ₩36,435 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,128 | ₩36,622 | ₩36,128 | ₩36,568 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,074 | ₩36,956 | ₩36,074 | ₩36,582 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,407 | ₩36,555 | ₩35,380 | ₩36,528 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,726 | ₩35,767 | ₩34,726 | ₩35,407 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,300 | ₩35,474 | ₩35,020 | ₩35,020 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,340 | ₩35,340 | ₩35,033 | ₩35,180 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,900 | ₩35,153 | ₩34,873 | ₩35,100 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,207 | ₩35,353 | ₩35,113 | ₩35,113 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,073 | ₩35,213 | ₩35,046 | ₩35,073 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,474 | ₩35,914 | ₩35,260 | ₩35,260 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,486 | ₩35,151 | ₩34,486 | ₩35,151 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,352 | ₩34,833 | ₩34,352 | ₩34,779 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,312 | ₩34,639 | ₩34,125 | ₩34,639 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,726 | ₩34,726 | ₩34,112 | ₩34,205 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,020 | ₩35,300 | ₩34,920 | ₩34,940 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,407 | ₩35,487 | ₩35,153 | ₩35,233 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,365 | ₩34,886 | ₩34,352 | ₩34,873 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,066 | ₩35,140 | ₩34,900 | ₩35,140 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,312 | ₩35,060 | ₩34,312 | ₩35,046 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,392 | ₩34,512 | ₩34,339 | ₩34,339 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩33,978 | ₩34,539 | ₩33,978 | ₩34,192 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,766 | ₩34,779 | ₩34,112 | ₩34,205 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,539 | ₩34,980 | ₩34,539 | ₩34,966 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,180 | ₩35,180 | ₩34,592 | ₩34,592 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,887 | ₩36,168 | ₩35,620 | ₩35,634 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩34,940 | ₩35,832 | ₩34,940 | ₩35,313 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,791 | ₩35,114 | ₩33,791 | ₩35,033 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,259 | ₩34,432 | ₩34,072 | ₩34,085 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,751 | ₩34,285 | ₩33,751 | ₩34,058 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,404 | ₩33,404 | ₩33,391 | ₩33,391 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,444 | ₩33,805 | ₩33,444 | ₩33,551 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,711 | ₩33,858 | ₩33,057 | ₩33,458 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,179 | ₩34,179 | ₩33,244 | ₩34,058 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,526 | ₩34,632 | ₩34,526 | ₩34,632 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,207 | ₩35,293 | ₩35,153 | ₩35,153 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,113 | ₩35,287 | ₩34,953 | ₩35,113 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,833 | ₩35,073 | ₩34,726 | ₩35,073 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,686 | ₩34,980 | ₩34,686 | ₩34,980 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,885 | ₩34,606 | ₩33,885 | ₩34,406 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩33,952 | ₩34,646 | ₩33,952 | ₩34,646 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,406 | ₩34,406 | ₩34,159 | ₩34,159 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,192 | ₩34,793 | ₩34,192 | ₩34,643 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,726 | ₩34,726 | ₩34,632 | ₩34,632 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,486 | ₩34,713 | ₩34,392 | ₩34,713 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,526 | ₩35,006 | ₩34,526 | ₩34,833 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,406 | ₩34,846 | ₩34,406 | ₩34,592 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,378 | ₩35,153 | ₩33,378 | ₩34,779 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,297 | ₩33,645 | ₩33,297 | ₩33,311 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩32,964 | ₩32,964 | ₩32,790 | ₩32,910 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,404 | ₩33,404 | ₩33,151 | ₩33,151 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,378 | ₩33,418 | ₩33,257 | ₩33,257 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,645 | ₩33,645 | ₩33,217 | ₩33,578 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,110 | ₩33,685 | ₩33,110 | ₩33,631 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,284 | ₩33,284 | ₩32,710 | ₩32,710 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,778 | ₩33,778 | ₩33,551 | ₩33,551 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,070 | ₩33,711 | ₩33,070 | ₩33,711 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,671 | ₩33,685 | ₩33,391 | ₩33,391 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,711 | ₩33,925 | ₩33,591 | ₩33,851 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,484 | ₩33,838 | ₩33,484 | ₩33,818 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,725 | ₩33,765 | ₩33,244 | ₩33,271 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,725 | ₩33,817 | ₩33,725 | ₩33,817 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,897 | ₩33,578 | ₩32,897 | ₩33,578 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,109 | ₩32,750 | ₩32,042 | ₩32,737 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,082 | ₩32,163 | ₩31,976 | ₩32,149 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,535 | ₩32,370 | ₩31,535 | ₩32,349 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,548 | ₩31,722 | ₩31,308 | ₩31,722 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,774 | ₩31,348 | ₩30,774 | ₩31,348 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,414 | ₩30,821 | ₩30,414 | ₩30,774 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,041 | ₩31,041 | ₩30,547 | ₩30,547 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,706 | ₩30,307 | ₩29,492 | ₩30,187 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,559 | ₩30,280 | ₩29,559 | ₩29,760 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,160 | ₩30,480 | ₩29,506 | ₩29,506 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,173 | ₩30,347 | ₩30,173 | ₩30,333 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,414 | ₩30,534 | ₩30,160 | ₩30,240 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,133 | ₩30,607 | ₩30,000 | ₩30,507 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩30,941 | ₩31,228 | ₩30,093 | ₩30,387 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,176 | ₩32,176 | ₩30,547 | ₩30,547 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩32,977 | ₩33,177 | ₩32,443 | ₩32,443 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,418 | ₩33,418 | ₩33,378 | ₩33,378 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,631 | ₩33,878 | ₩33,631 | ₩33,878 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,778 | ₩33,898 | ₩33,578 | ₩33,578 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,524 | ₩33,711 | ₩33,511 | ₩33,711 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,805 | ₩33,925 | ₩33,511 | ₩33,511 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,066 | ₩34,259 | ₩33,885 | ₩33,885 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,646 | ₩34,713 | ₩34,325 | ₩34,459 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,018 | ₩34,446 | ₩33,778 | ₩34,446 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,579 | ₩34,579 | ₩34,045 | ₩34,165 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,713 | ₩34,753 | ₩34,125 | ₩34,606 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,347 | ₩35,540 | ₩35,327 | ₩35,487 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,273 | ₩35,333 | ₩35,033 | ₩35,273 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩34,980 | ₩35,560 | ₩34,980 | ₩35,514 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,381 | ₩36,381 | ₩35,126 | ₩35,140 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,379 | ₩36,582 | ₩34,379 | ₩36,515 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,592 | ₩34,592 | ₩34,319 | ₩34,566 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩34,953 | ₩34,953 | ₩34,566 | ₩34,753 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩33,992 | ₩35,200 | ₩33,992 | ₩35,200 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,045 | ₩34,179 | ₩34,018 | ₩34,125 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,711 | ₩34,352 | ₩33,711 | ₩34,312 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,806 | ₩34,806 | ₩33,791 | ₩33,791 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,779 | ₩34,980 | ₩34,579 | ₩34,886 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩33,992 | ₩34,766 | ₩33,738 | ₩34,472 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,058 | ₩34,379 | ₩33,952 | ₩34,152 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,032 | ₩34,830 | ₩34,032 | ₩34,098 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,418 | ₩34,325 | ₩33,418 | ₩33,498 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,418 | ₩33,591 | ₩33,391 | ₩33,591 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,484 | ₩33,711 | ₩33,104 | ₩33,578 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,337 | ₩33,658 | ₩33,337 | ₩33,658 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,857 | ₩33,658 | ₩32,857 | ₩33,658 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,109 | ₩32,977 | ₩32,109 | ₩32,977 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,096 | ₩32,283 | ₩32,056 | ₩32,056 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩31,936 | ₩32,390 | ₩31,936 | ₩32,390 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,188 | ₩32,002 | ₩30,854 | ₩32,002 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,014 | ₩31,054 | ₩31,014 | ₩31,054 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,615 | ₩31,615 | ₩30,694 | ₩30,841 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,376 | ₩32,376 | ₩31,482 | ₩31,482 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,390 | ₩32,683 | ₩32,390 | ₩32,536 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,309 | ₩32,843 | ₩32,309 | ₩32,536 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,763 | ₩32,877 | ₩32,096 | ₩32,390 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,657 | ₩33,258 | ₩32,657 | ₩32,843 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,550 | ₩33,110 | ₩32,536 | ₩32,777 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,283 | ₩32,590 | ₩32,283 | ₩32,443 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩31,962 | ₩32,309 | ₩31,962 | ₩32,309 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,135 | ₩31,989 | ₩31,135 | ₩31,989 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,054 | ₩31,522 | ₩31,032 | ₩31,215 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩30,948 | ₩31,335 | ₩30,948 | ₩31,161 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,280 | ₩31,321 | ₩30,280 | ₩31,014 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,320 | ₩30,707 | ₩30,320 | ₩30,507 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,133 | ₩30,480 | ₩30,093 | ₩30,227 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩29,933 | ₩30,387 | ₩29,933 | ₩30,107 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,000 | ₩30,093 | ₩29,613 | ₩29,613 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,906 | ₩30,667 | ₩29,906 | ₩30,440 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,066 | ₩30,400 | ₩30,040 | ₩30,213 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,040 | ₩30,240 | ₩29,946 | ₩30,147 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,826 | ₩30,107 | ₩29,826 | ₩30,080 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,040 | ₩31,455 | ₩29,906 | ₩29,980 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,053 | ₩30,307 | ₩30,040 | ₩30,080 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,053 | ₩30,507 | ₩30,053 | ₩30,387 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,253 | ₩30,354 | ₩30,107 | ₩30,147 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,107 | ₩30,400 | ₩30,107 | ₩30,240 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,374 | ₩30,374 | ₩30,111 | ₩30,263 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,173 | ₩30,400 | ₩30,173 | ₩30,347 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,040 | ₩30,547 | ₩30,040 | ₩30,293 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,560 | ₩30,827 | ₩29,626 | ₩29,626 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,707 | ₩30,774 | ₩30,681 | ₩30,707 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,600 | ₩31,041 | ₩30,600 | ₩30,908 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,841 | ₩30,841 | ₩30,507 | ₩30,707 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,161 | ₩31,442 | ₩31,088 | ₩31,241 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,468 | ₩31,588 | ₩31,361 | ₩31,361 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,682 | ₩31,682 | ₩31,348 | ₩31,442 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,602 | ₩31,602 | ₩31,518 | ₩31,602 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,081 | ₩31,842 | ₩31,081 | ₩31,689 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,854 | ₩31,388 | ₩30,854 | ₩31,375 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,547 | ₩31,014 | ₩30,547 | ₩31,001 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,414 | ₩31,135 | ₩30,414 | ₩31,135 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,614 | ₩30,801 | ₩30,574 | ₩30,694 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,374 | ₩30,774 | ₩30,374 | ₩30,774 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,173 | ₩30,494 | ₩30,173 | ₩30,440 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,440 | ₩30,894 | ₩30,240 | ₩30,293 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,627 | ₩30,627 | ₩30,427 | ₩30,438 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,374 | ₩30,974 | ₩30,360 | ₩30,374 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,374 | ₩30,508 | ₩30,374 | ₩30,508 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,387 | ₩30,469 | ₩30,374 | ₩30,374 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩29,973 | ₩30,507 | ₩29,973 | ₩30,507 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,439 | ₩29,846 | ₩29,439 | ₩29,746 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,386 | ₩29,613 | ₩29,386 | ₩29,506 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,159 | ₩29,773 | ₩29,159 | ₩29,638 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,239 | ₩29,906 | ₩29,239 | ₩29,639 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,172 | ₩29,666 | ₩29,105 | ₩29,666 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,239 | ₩29,506 | ₩29,185 | ₩29,506 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,107 | ₩30,107 | ₩29,145 | ₩29,439 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,054 | ₩31,121 | ₩30,520 | ₩30,521 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,442 | ₩31,455 | ₩31,241 | ₩31,255 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩31,976 | ₩32,069 | ₩31,976 | ₩32,069 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,283 | ₩32,283 | ₩32,276 | ₩32,283 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,870 | ₩32,870 | ₩32,288 | ₩32,288 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,283 | ₩32,523 | ₩32,283 | ₩32,523 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,096 | ₩32,256 | ₩31,709 | ₩32,096 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,616 | ₩32,616 | ₩32,456 | ₩32,510 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,109 | ₩32,737 | ₩32,109 | ₩32,270 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,189 | ₩32,463 | ₩32,102 | ₩32,309 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,016 | ₩32,123 | ₩31,936 | ₩32,123 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩31,976 | ₩31,976 | ₩31,709 | ₩31,789 | -0.58% | 3.2천 |
|---|