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 | ₩32,465 | ₩32,586 | ₩32,439 | ₩32,520 | +0.17% | 9.9천 |
| 2026.10.08 | ₩32,385 | ₩32,385 | ₩31,769 | ₩32,131 | -0.79% | 8.9천 |
| 2026.10.07 | ₩32,800 | ₩32,800 | ₩32,666 | ₩32,666 | -0.41% | 819 |
| 2026.10.06 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 325 |
| 2026.10.05 | ₩33,269 | ₩33,536 | ₩33,269 | ₩33,443 | +0.52% | 2만 |
| 2026.10.02 | ₩33,456 | ₩33,657 | ₩33,349 | ₩33,470 | +0.04% | 5.1만 |
| 2026.10.01 | ₩33,791 | ₩33,791 | ₩32,934 | ₩33,068 | -2.14% | 991 |
| 2026.09.30 | ₩33,764 | ₩34,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,192 |
| +1.27% |
| 1.3만 |
| 2026.09.29 | ₩33,684 | ₩33,818 | ₩33,684 | ₩33,804 | +0.36% | 1.9천 |
|---|
| 2026.09.28 | ₩33,644 | ₩33,844 | ₩33,644 | ₩33,818 | +0.52% | 2.8천 |
|---|
| 2026.09.25 | ₩33,670 | ₩33,791 | ₩33,523 | ₩33,791 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩33,724 | ₩33,871 | ₩33,724 | ₩33,871 | +0.44% | 930 |
|---|
| 2026.09.23 | ₩33,951 | ₩34,047 | ₩33,844 | ₩33,844 | -0.32% | 2.4천 |
|---|
| 2026.09.22 | ₩34,219 | ₩34,541 | ₩34,219 | ₩34,380 | +0.47% | 1.3천 |
|---|
| 2026.09.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 385 |
|---|
| 2026.09.18 | ₩33,362 | ₩34,126 | ₩33,362 | ₩33,737 | +1.12% | 1.5천 |
|---|
| 2026.09.17 | ₩33,684 | ₩33,992 | ₩33,684 | ₩33,751 | +0.20% | 2.1천 |
|---|
| 2026.09.16 | ₩34,701 | ₩34,701 | ₩33,710 | ₩33,710 | -2.85% | 1.4천 |
|---|
| 2026.09.15 | ₩34,755 | ₩34,935 | ₩34,755 | ₩34,875 | +0.35% | 1.5천 |
|---|
| 2026.09.14 | ₩34,808 | ₩35,190 | ₩34,808 | ₩34,889 | +0.23% | 1.1천 |
|---|
| 2026.09.11 | ₩35,103 | ₩35,518 | ₩35,103 | ₩35,518 | +1.18% | 6.1천 |
|---|
| 2026.09.10 | ₩35,357 | ₩35,357 | ₩35,116 | ₩35,250 | -0.30% | 1.2만 |
|---|
| 2026.09.09 | ₩35,598 | ₩35,598 | ₩35,598 | ₩35,598 | 0.00% | 716 |
|---|
| 2026.09.08 | ₩35,531 | ₩36,000 | ₩35,531 | ₩36,000 | +1.32% | 226 |
|---|
| 2026.09.04 | ₩35,397 | ₩35,879 | ₩35,397 | ₩35,879 | +1.36% | 736 |
|---|
| 2026.09.03 | ₩35,049 | ₩35,719 | ₩35,049 | ₩35,638 | +1.68% | 4.8천 |
|---|
| 2026.09.02 | ₩35,022 | ₩35,063 | ₩35,022 | ₩35,049 | +0.08% | 1.2천 |
|---|
| 2026.09.01 | ₩34,862 | ₩35,063 | ₩34,862 | ₩35,049 | +0.54% | 607 |
|---|
| 2026.08.31 | ₩35,638 | ₩35,638 | ₩34,822 | ₩35,103 | -1.50% | 2.8천 |
|---|
| 2026.08.28 | ₩35,839 | ₩36,241 | ₩35,812 | ₩36,241 | +1.12% | 2.2천 |
|---|
| 2026.08.27 | ₩35,116 | ₩36,281 | ₩35,116 | ₩35,933 | +2.33% | 1.3만 |
|---|
| 2026.08.26 | ₩35,705 | ₩35,986 | ₩35,705 | ₩35,732 | +0.07% | 3.9천 |
|---|
| 2026.08.25 | ₩35,424 | ₩35,986 | ₩35,424 | ₩35,986 | +1.59% | 549 |
|---|
| 2026.08.24 | ₩36,134 | ₩36,134 | ₩35,691 | ₩35,960 | -0.48% | 5.2천 |
|---|
| 2026.08.21 | ₩36,013 | ₩36,147 | ₩36,013 | ₩36,147 | +0.37% | 1.7천 |
|---|
| 2026.08.20 | ₩36,294 | ₩36,308 | ₩36,147 | ₩36,147 | -0.41% | 2.2천 |
|---|
| 2026.08.19 | ₩35,919 | ₩35,960 | ₩35,719 | ₩35,745 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩35,906 | ₩36,194 | ₩35,893 | ₩36,194 | +0.80% | 6.1천 |
|---|
| 2026.08.17 | ₩36,268 | ₩36,268 | ₩35,598 | ₩36,067 | -0.55% | 4.5천 |
|---|
| 2026.08.14 | ₩36,455 | ₩36,937 | ₩36,401 | ₩36,683 | +0.62% | 2만 |
|---|
| 2026.08.13 | ₩36,683 | ₩36,816 | ₩36,582 | ₩36,683 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩35,518 | ₩36,201 | ₩35,518 | ₩36,201 | +1.92% | 1.6천 |
|---|
| 2026.08.11 | ₩35,893 | ₩35,893 | ₩35,612 | ₩35,759 | -0.37% | 2.1천 |
|---|
| 2026.08.10 | ₩36,495 | ₩36,683 | ₩36,013 | ₩36,067 | -1.17% | 4천 |
|---|
| 2026.08.07 | ₩36,388 | ₩36,736 | ₩36,388 | ₩36,736 | +0.96% | 2.9천 |
|---|
| 2026.08.06 | ₩36,482 | ₩36,482 | ₩36,235 | ₩36,235 | -0.68% | 432 |
|---|
| 2026.08.05 | ₩35,759 | ₩36,134 | ₩35,759 | ₩36,134 | +1.05% | 2.2천 |
|---|
| 2026.08.04 | ₩35,893 | ₩36,268 | ₩35,545 | ₩36,254 | +1.01% | 2.6천 |
|---|
| 2026.08.03 | ₩36,482 | ₩36,482 | ₩36,147 | ₩36,147 | -0.92% | 1.3천 |
|---|
| 2026.07.31 | ₩36,589 | ₩36,723 | ₩36,549 | ₩36,723 | +0.37% | 1.4천 |
|---|
| 2026.07.30 | ₩37,419 | ₩37,713 | ₩37,098 | ₩37,700 | +0.75% | 4.7천 |
|---|
| 2026.07.29 | ₩38,142 | ₩38,155 | ₩38,128 | ₩38,155 | +0.03% | 888 |
|---|
| 2026.07.28 | ₩37,807 | ₩38,155 | ₩37,807 | ₩37,995 | +0.50% | 2.4천 |
|---|
| 2026.07.27 | ₩37,486 | ₩37,901 | ₩37,419 | ₩37,526 | +0.11% | 8천 |
|---|
| 2026.07.24 | ₩36,495 | ₩37,620 | ₩36,495 | ₩37,620 | +3.08% | 6.2천 |
|---|
| 2026.07.23 | ₩36,160 | ₩36,669 | ₩36,160 | ₩36,575 | +1.15% | 5.6천 |
|---|
| 2026.07.22 | ₩36,535 | ₩36,883 | ₩36,535 | ₩36,576 | +0.11% | 1.1만 |
|---|
| 2026.07.21 | ₩36,495 | ₩36,629 | ₩36,495 | ₩36,535 | +0.11% | 929 |
|---|
| 2026.07.20 | ₩36,227 | ₩36,723 | ₩36,227 | ₩36,669 | +1.22% | 1만 |
|---|
| 2026.07.17 | ₩36,174 | ₩37,057 | ₩36,174 | ₩36,683 | +1.41% | 3.1만 |
|---|
| 2026.07.16 | ₩35,504 | ₩36,656 | ₩35,478 | ₩36,629 | +3.17% | 2.3만 |
|---|
| 2026.07.15 | ₩34,822 | ₩35,866 | ₩34,822 | ₩35,504 | +1.96% | 5.9천 |
|---|
| 2026.07.14 | ₩35,397 | ₩35,571 | ₩35,116 | ₩35,116 | -0.79% | 1만 |
|---|
| 2026.07.13 | ₩35,438 | ₩35,438 | ₩35,130 | ₩35,277 | -0.45% | 2.6천 |
|---|
| 2026.07.10 | ₩34,996 | ₩35,250 | ₩34,969 | ₩35,197 | +0.57% | 4.8천 |
|---|
| 2026.07.09 | ₩35,304 | ₩35,451 | ₩35,210 | ₩35,210 | -0.27% | 3.6천 |
|---|
| 2026.07.08 | ₩35,170 | ₩35,310 | ₩35,143 | ₩35,170 | 0.00% | 3.1천 |
|---|
| 2026.07.07 | ₩35,571 | ₩36,013 | ₩35,357 | ₩35,357 | -0.60% | 3.6천 |
|---|
| 2026.07.06 | ₩34,581 | ₩35,247 | ₩34,581 | ₩35,247 | +1.93% | 1.2만 |
|---|
| 2026.07.02 | ₩34,447 | ₩34,929 | ₩34,447 | ₩34,875 | +1.24% | 7.7천 |
|---|
| 2026.07.01 | ₩34,407 | ₩34,735 | ₩34,219 | ₩34,735 | +0.95% | 1.7천 |
|---|
| 2026.06.30 | ₩34,822 | ₩34,822 | ₩34,206 | ₩34,300 | -1.50% | 4.1만 |
|---|
| 2026.06.29 | ₩35,116 | ₩35,397 | ₩35,016 | ₩35,036 | -0.23% | 15.9만 |
|---|
| 2026.06.26 | ₩35,504 | ₩35,585 | ₩35,250 | ₩35,330 | -0.49% | 1.5천 |
|---|
| 2026.06.25 | ₩34,460 | ₩34,982 | ₩34,447 | ₩34,969 | +1.48% | 2.5천 |
|---|
| 2026.06.24 | ₩35,163 | ₩35,237 | ₩34,996 | ₩35,237 | +0.21% | 1.5천 |
|---|
| 2026.06.23 | ₩34,407 | ₩35,156 | ₩34,407 | ₩35,143 | +2.14% | 901 |
|---|
| 2026.06.22 | ₩34,487 | ₩34,607 | ₩34,433 | ₩34,433 | -0.16% | 8.2천 |
|---|
| 2026.06.18 | ₩34,072 | ₩34,634 | ₩34,072 | ₩34,286 | +0.63% | 4.6천 |
|---|
| 2026.06.17 | ₩34,862 | ₩34,875 | ₩34,206 | ₩34,300 | -1.61% | 7.3천 |
|---|
| 2026.06.16 | ₩34,634 | ₩35,076 | ₩34,634 | ₩35,063 | +1.24% | 5.1천 |
|---|
| 2026.06.15 | ₩35,277 | ₩35,277 | ₩34,688 | ₩34,688 | -1.67% | 9.9천 |
|---|
| 2026.06.12 | ₩35,986 | ₩36,268 | ₩35,719 | ₩35,732 | -0.71% | 4.2천 |
|---|
| 2026.06.11 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 727 |
|---|
| 2026.06.10 | ₩35,036 | ₩35,931 | ₩35,036 | ₩35,411 | +1.07% | 6.2천 |
|---|
| 2026.06.09 | ₩33,885 | ₩35,211 | ₩33,885 | ₩35,130 | +3.67% | 6.3천 |
|---|
| 2026.06.08 | ₩34,353 | ₩34,527 | ₩34,166 | ₩34,179 | -0.51% | 5.9천 |
|---|
| 2026.06.05 | ₩33,844 | ₩34,380 | ₩33,844 | ₩34,152 | +0.91% | 5.7천 |
|---|
| 2026.06.04 | ₩33,496 | ₩33,496 | ₩33,483 | ₩33,483 | -0.04% | 1.1천 |
|---|
| 2026.06.03 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 277 |
|---|
| 2026.06.02 | ₩33,536 | ₩33,898 | ₩33,536 | ₩33,644 | +0.32% | 2.3천 |
|---|
| 2026.06.01 | ₩33,804 | ₩33,951 | ₩33,148 | ₩33,550 | -0.75% | 5.5천 |
|---|
| 2026.05.29 | ₩34,273 | ₩34,273 | ₩33,336 | ₩34,152 | -0.35% | 3.3만 |
|---|
| 2026.05.28 | ₩34,621 | ₩34,728 | ₩34,621 | ₩34,728 | +0.31% | 532 |
|---|
| 2026.05.27 | ₩35,304 | ₩35,391 | ₩35,250 | ₩35,250 | -0.15% | 1천 |
|---|
| 2026.05.26 | ₩35,210 | ₩35,384 | ₩35,049 | ₩35,210 | +0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩34,929 | ₩35,170 | ₩34,822 | ₩35,170 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩34,782 | ₩35,076 | ₩34,782 | ₩35,076 | +0.85% | 2.7천 |
|---|
| 2026.05.20 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 353 |
|---|
| 2026.05.19 | ₩33,978 | ₩34,701 | ₩33,978 | ₩34,500 | +1.54% | 3.6천 |
|---|
| 2026.05.18 | ₩34,045 | ₩34,741 | ₩34,045 | ₩34,741 | +2.04% | 1.2만 |
|---|
| 2026.05.15 | ₩34,500 | ₩34,500 | ₩34,253 | ₩34,253 | -0.72% | 3.5천 |
|---|
| 2026.05.14 | ₩34,286 | ₩34,889 | ₩34,286 | ₩34,738 | +1.32% | 3.6천 |
|---|
| 2026.05.13 | ₩34,822 | ₩34,822 | ₩34,728 | ₩34,728 | -0.27% | 706 |
|---|
| 2026.05.12 | ₩34,581 | ₩34,808 | ₩34,487 | ₩34,808 | +0.66% | 1.8천 |
|---|
| 2026.05.11 | ₩34,621 | ₩35,103 | ₩34,621 | ₩34,929 | +0.89% | 1.4천 |
|---|
| 2026.05.08 | ₩34,500 | ₩34,942 | ₩34,500 | ₩34,688 | +0.54% | 1.9천 |
|---|
| 2026.05.07 | ₩33,470 | ₩35,250 | ₩33,470 | ₩34,875 | +4.20% | 4.6천 |
|---|
| 2026.05.06 | ₩33,389 | ₩33,737 | ₩33,389 | ₩33,403 | +0.04% | 6천 |
|---|
| 2026.05.05 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,054 | ₩33,054 | ₩32,880 | ₩33,001 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,496 | ₩33,496 | ₩33,242 | ₩33,242 | -0.76% | 1.4천 |
|---|
| 2026.04.30 | ₩33,470 | ₩33,510 | ₩33,349 | ₩33,349 | -0.36% | 1.3천 |
|---|
| 2026.04.29 | ₩33,737 | ₩33,737 | ₩33,309 | ₩33,670 | -0.20% | 3.2천 |
|---|
| 2026.04.28 | ₩33,202 | ₩33,777 | ₩33,202 | ₩33,724 | +1.57% | 1.4만 |
|---|
| 2026.04.27 | ₩33,376 | ₩33,376 | ₩32,800 | ₩32,800 | -1.72% | 3.6천 |
|---|
| 2026.04.24 | ₩33,871 | ₩33,871 | ₩33,644 | ₩33,644 | -0.67% | 588 |
|---|
| 2026.04.23 | ₩33,162 | ₩33,804 | ₩33,162 | ₩33,804 | +1.94% | 1.7천 |
|---|
| 2026.04.22 | ₩33,764 | ₩33,777 | ₩33,483 | ₩33,483 | -0.83% | 3.8천 |
|---|
| 2026.04.21 | ₩33,804 | ₩34,018 | ₩33,684 | ₩33,945 | +0.42% | 2.3천 |
|---|
| 2026.04.20 | ₩33,577 | ₩33,931 | ₩33,577 | ₩33,911 | +1.00% | 3.5천 |
|---|
| 2026.04.17 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 638 |
|---|
| 2026.04.16 | ₩33,818 | ₩33,858 | ₩33,336 | ₩33,362 | -1.35% | 5.1천 |
|---|
| 2026.04.15 | ₩33,818 | ₩33,911 | ₩33,818 | ₩33,911 | +0.28% | 1.5천 |
|---|
| 2026.04.14 | ₩32,988 | ₩33,670 | ₩32,988 | ₩33,670 | +2.07% | 5.1천 |
|---|
| 2026.04.13 | ₩32,198 | ₩32,840 | ₩32,131 | ₩32,827 | +1.95% | 3.6천 |
|---|
| 2026.04.10 | ₩32,171 | ₩32,251 | ₩32,064 | ₩32,238 | +0.21% | 859 |
|---|
| 2026.04.09 | ₩31,622 | ₩32,459 | ₩31,622 | ₩32,439 | +2.58% | 4.9천 |
|---|
| 2026.04.08 | ₩31,635 | ₩31,809 | ₩31,394 | ₩31,809 | +0.55% | 0 |
|---|
| 2026.04.07 | ₩30,859 | ₩31,435 | ₩30,859 | ₩31,435 | +1.87% | 2.4천 |
|---|
| 2026.04.06 | ₩30,497 | ₩30,906 | ₩30,497 | ₩30,859 | +1.19% | 2.4천 |
|---|
| 2026.04.02 | ₩31,127 | ₩31,127 | ₩30,631 | ₩30,631 | -1.59% | 466 |
|---|
| 2026.04.01 | ₩30,390 | ₩30,390 | ₩30,390 | ₩30,390 | 0.00% | 463 |
|---|
| 2026.03.31 | ₩29,788 | ₩30,390 | ₩29,574 | ₩30,270 | +1.62% | 6.6천 |
|---|
| 2026.03.30 | ₩29,641 | ₩30,364 | ₩29,641 | ₩29,842 | +0.68% | 2.1천 |
|---|
| 2026.03.27 | ₩30,243 | ₩30,564 | ₩29,587 | ₩29,587 | -2.17% | 6.5천 |
|---|
| 2026.03.26 | ₩30,256 | ₩30,430 | ₩30,256 | ₩30,417 | +0.53% | 3.5천 |
|---|
| 2026.03.25 | ₩30,497 | ₩30,618 | ₩30,243 | ₩30,323 | -0.57% | 4.6천 |
|---|
| 2026.03.24 | ₩30,216 | ₩30,692 | ₩30,082 | ₩30,591 | +1.24% | 1.5만 |
|---|
| 2026.03.23 | ₩31,026 | ₩31,314 | ₩30,176 | ₩30,471 | -1.79% | 8.5천 |
|---|
| 2026.03.20 | ₩32,265 | ₩32,265 | ₩30,631 | ₩30,631 | -5.06% | 2.6만 |
|---|
| 2026.03.19 | ₩33,068 | ₩33,269 | ₩32,532 | ₩32,532 | -1.62% | 4.2천 |
|---|
| 2026.03.18 | ₩33,510 | ₩33,510 | ₩33,470 | ₩33,470 | -0.12% | 3.2천 |
|---|
| 2026.03.17 | ₩33,724 | ₩33,972 | ₩33,724 | ₩33,972 | +0.73% | 1.5천 |
|---|
| 2026.03.16 | ₩33,871 | ₩33,992 | ₩33,670 | ₩33,670 | -0.59% | 3.1천 |
|---|
| 2026.03.13 | ₩33,617 | ₩33,804 | ₩33,603 | ₩33,804 | +0.56% | 1.3천 |
|---|
| 2026.03.12 | ₩33,898 | ₩34,018 | ₩33,603 | ₩33,603 | -0.87% | 2.5천 |
|---|
| 2026.03.11 | ₩34,160 | ₩34,353 | ₩33,978 | ₩33,978 | -0.53% | 1.7천 |
|---|
| 2026.03.10 | ₩34,741 | ₩34,808 | ₩34,420 | ₩34,554 | -0.54% | 51 |
|---|
| 2026.03.09 | ₩34,112 | ₩34,541 | ₩33,871 | ₩34,541 | +1.26% | 51 |
|---|
| 2026.03.06 | ₩34,674 | ₩34,674 | ₩34,139 | ₩34,259 | -1.20% | 51 |
|---|
| 2026.03.05 | ₩34,808 | ₩34,848 | ₩34,219 | ₩34,701 | -0.31% | 51 |
|---|
| 2026.03.04 | ₩35,444 | ₩35,638 | ₩35,424 | ₩35,585 | +0.40% | 51 |
|---|
| 2026.03.03 | ₩35,371 | ₩35,431 | ₩35,130 | ₩35,371 | 0.00% | 51 |
|---|
| 2026.03.02 | ₩35,076 | ₩35,658 | ₩35,076 | ₩35,612 | +1.53% | 51 |
|---|
| 2026.02.27 | ₩36,482 | ₩36,482 | ₩35,223 | ₩35,237 | -3.41% | 51 |
|---|
| 2026.02.26 | ₩34,474 | ₩36,683 | ₩34,474 | ₩36,616 | +6.21% | 13.3만 |
|---|
| 2026.02.25 | ₩34,688 | ₩34,688 | ₩34,413 | ₩34,661 | -0.08% | 51 |
|---|
| 2026.02.24 | ₩35,049 | ₩35,049 | ₩34,661 | ₩34,848 | -0.57% | 51 |
|---|
| 2026.02.23 | ₩34,085 | ₩35,297 | ₩34,085 | ₩35,297 | +3.55% | 51 |
|---|
| 2026.02.20 | ₩34,139 | ₩34,273 | ₩34,112 | ₩34,219 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩33,804 | ₩34,447 | ₩33,804 | ₩34,407 | +1.78% | 2.2만 |
|---|
| 2026.02.18 | ₩34,902 | ₩34,902 | ₩33,885 | ₩33,885 | -2.92% | 2.3천 |
|---|
| 2026.02.17 | ₩34,875 | ₩35,076 | ₩34,674 | ₩34,982 | +0.31% | 3.6천 |
|---|
| 2026.02.13 | ₩34,085 | ₩34,862 | ₩33,831 | ₩34,567 | +1.41% | 4.7천 |
|---|
| 2026.02.12 | ₩34,152 | ₩34,474 | ₩34,045 | ₩34,246 | +0.27% | 6.5천 |
|---|
| 2026.02.11 | ₩34,126 | ₩34,926 | ₩34,126 | ₩34,192 | +0.20% | 21.5만 |
|---|
| 2026.02.10 | ₩33,510 | ₩34,420 | ₩33,510 | ₩33,590 | +0.24% | 7.9천 |
|---|
| 2026.02.09 | ₩33,510 | ₩33,684 | ₩33,483 | ₩33,684 | +0.52% | 1.6천 |
|---|
| 2026.02.06 | ₩33,577 | ₩33,804 | ₩33,195 | ₩33,670 | +0.28% | 1.4만 |
|---|
| 2026.02.05 | ₩33,429 | ₩33,751 | ₩33,429 | ₩33,751 | +0.96% | 13.1만 |
|---|
| 2026.02.04 | ₩32,947 | ₩33,751 | ₩32,947 | ₩33,751 | +2.44% | 4.7천 |
|---|
| 2026.02.03 | ₩32,198 | ₩33,068 | ₩32,198 | ₩33,068 | +2.70% | 3천 |
|---|
| 2026.02.02 | ₩32,184 | ₩32,372 | ₩32,144 | ₩32,144 | -0.12% | 1.2천 |
|---|
| 2026.01.30 | ₩32,024 | ₩32,479 | ₩32,024 | ₩32,479 | +1.42% | 2.3천 |
|---|
| 2026.01.29 | ₩31,274 | ₩32,091 | ₩30,939 | ₩32,091 | +2.61% | 3.8천 |
|---|
| 2026.01.28 | ₩31,100 | ₩31,140 | ₩31,100 | ₩31,140 | +0.13% | 479 |
|---|
| 2026.01.27 | ₩31,702 | ₩31,702 | ₩30,779 | ₩30,926 | -2.45% | 3.7천 |
|---|
| 2026.01.26 | ₩32,465 | ₩32,465 | ₩31,568 | ₩31,568 | -2.76% | 2.7천 |
|---|
| 2026.01.23 | ₩32,479 | ₩32,773 | ₩32,479 | ₩32,626 | +0.45% | 2.8천 |
|---|
| 2026.01.22 | ₩32,398 | ₩32,934 | ₩32,398 | ₩32,626 | +0.70% | 3.4천 |
|---|
| 2026.01.21 | ₩32,854 | ₩32,967 | ₩32,184 | ₩32,479 | -1.14% | 2.4천 |
|---|
| 2026.01.20 | ₩32,747 | ₩33,350 | ₩32,747 | ₩32,934 | +0.57% | 43.2만 |
|---|
| 2026.01.16 | ₩32,639 | ₩33,202 | ₩32,626 | ₩32,867 | +0.70% | 5.6천 |
|---|
| 2026.01.15 | ₩32,372 | ₩32,680 | ₩32,372 | ₩32,532 | +0.50% | 2천 |
|---|
| 2026.01.14 | ₩32,050 | ₩32,398 | ₩32,050 | ₩32,398 | +1.09% | 1.3천 |
|---|
| 2026.01.13 | ₩31,220 | ₩32,077 | ₩31,220 | ₩32,077 | +2.74% | 5.3천 |
|---|
| 2026.01.12 | ₩31,140 | ₩31,608 | ₩31,118 | ₩31,301 | +0.52% | 1.4천 |
|---|
| 2026.01.09 | ₩31,033 | ₩31,421 | ₩31,033 | ₩31,247 | +0.69% | 5.8천 |
|---|
| 2026.01.08 | ₩30,364 | ₩31,408 | ₩30,364 | ₩31,100 | +2.43% | 2.9천 |
|---|
| 2026.01.07 | ₩30,404 | ₩30,792 | ₩30,404 | ₩30,591 | +0.62% | 1.6천 |
|---|
| 2026.01.06 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,216 | ₩30,564 | ₩30,176 | ₩30,310 | +0.31% | 4천 |
|---|
| 2026.01.02 | ₩30,015 | ₩30,471 | ₩30,015 | ₩30,189 | +0.58% | 4.7천 |
|---|
| 2025.12.31 | ₩30,082 | ₩30,176 | ₩29,694 | ₩29,694 | -1.29% | 1.7만 |
|---|
| 2025.12.30 | ₩29,989 | ₩30,752 | ₩29,989 | ₩30,524 | +1.79% | 2.1천 |
|---|
| 2025.12.29 | ₩30,149 | ₩30,484 | ₩30,123 | ₩30,297 | +0.49% | 6.5천 |
|---|
| 2025.12.26 | ₩30,123 | ₩30,323 | ₩30,029 | ₩30,230 | +0.36% | 4.2천 |
|---|
| 2025.12.24 | ₩29,908 | ₩30,189 | ₩29,908 | ₩30,163 | +0.85% | 3.2천 |
|---|
| 2025.12.23 | ₩30,123 | ₩31,542 | ₩29,989 | ₩30,062 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩30,136 | ₩30,390 | ₩30,123 | ₩30,163 | +0.09% | 8.5천 |
|---|
| 2025.12.19 | ₩30,136 | ₩30,591 | ₩30,136 | ₩30,471 | +1.11% | 5천 |
|---|
| 2025.12.18 | ₩30,337 | ₩30,438 | ₩30,189 | ₩30,230 | -0.35% | 8.8천 |
|---|
| 2025.12.17 | ₩30,189 | ₩30,484 | ₩30,189 | ₩30,323 | +0.44% | 4.2천 |
|---|
| 2025.12.16 | ₩30,457 | ₩30,457 | ₩30,194 | ₩30,346 | -0.36% | 858 |
|---|
| 2025.12.15 | ₩30,256 | ₩30,484 | ₩30,256 | ₩30,430 | +0.58% | 7천 |
|---|
| 2025.12.12 | ₩30,123 | ₩30,631 | ₩30,123 | ₩30,377 | +0.84% | 1.8천 |
|---|
| 2025.12.11 | ₩30,645 | ₩30,912 | ₩29,708 | ₩29,708 | -3.06% | 1만 |
|---|
| 2025.12.10 | ₩30,792 | ₩30,859 | ₩30,765 | ₩30,792 | 0.00% | 7.4천 |
|---|
| 2025.12.09 | ₩30,685 | ₩31,127 | ₩30,685 | ₩30,993 | +1.00% | 5.6천 |
|---|
| 2025.12.08 | ₩30,926 | ₩30,926 | ₩30,591 | ₩30,792 | -0.43% | 6.1천 |
|---|
| 2025.12.05 | ₩31,247 | ₩31,528 | ₩31,173 | ₩31,327 | +0.26% | 1.5만 |
|---|
| 2025.12.04 | ₩31,555 | ₩31,676 | ₩31,448 | ₩31,448 | -0.34% | 1.1천 |
|---|
| 2025.12.03 | ₩31,627 | ₩31,627 | ₩31,627 | ₩31,627 | 0.00% | 345 |
|---|
| 2025.12.02 | ₩31,769 | ₩31,769 | ₩31,435 | ₩31,528 | -0.76% | 3.2천 |
|---|
| 2025.12.01 | ₩31,689 | ₩31,689 | ₩31,605 | ₩31,689 | 0.00% | 2천 |
|---|
| 2025.11.28 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩31,167 | ₩31,929 | ₩31,167 | ₩31,776 | +1.95% | 2.1천 |
|---|
| 2025.11.25 | ₩30,939 | ₩31,475 | ₩30,939 | ₩31,461 | +1.69% | 41.2만 |
|---|
| 2025.11.24 | ₩30,631 | ₩31,100 | ₩30,631 | ₩31,086 | +1.49% | 2.4천 |
|---|
| 2025.11.21 | ₩30,497 | ₩31,220 | ₩30,497 | ₩31,220 | +2.37% | 5.5천 |
|---|
| 2025.11.20 | ₩30,698 | ₩30,886 | ₩30,658 | ₩30,779 | +0.26% | 1.6천 |
|---|
| 2025.11.19 | ₩30,457 | ₩30,859 | ₩30,457 | ₩30,859 | +1.32% | 12.9만 |
|---|
| 2025.11.18 | ₩30,256 | ₩30,578 | ₩30,256 | ₩30,524 | +0.88% | 12.1만 |
|---|
| 2025.11.17 | ₩30,524 | ₩30,979 | ₩30,323 | ₩30,377 | -0.48% | 3.6천 |
|---|
| 2025.11.14 | ₩30,712 | ₩30,712 | ₩30,511 | ₩30,522 | -0.62% | 111.4만 |
|---|
| 2025.11.13 | ₩30,457 | ₩31,060 | ₩30,444 | ₩30,457 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩30,457 | ₩30,592 | ₩30,457 | ₩30,592 | +0.44% | 627 |
|---|
| 2025.11.11 | ₩30,471 | ₩30,553 | ₩30,457 | ₩30,457 | -0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩30,056 | ₩30,591 | ₩30,056 | ₩30,591 | +1.78% | 3천 |
|---|
| 2025.11.07 | ₩29,520 | ₩29,928 | ₩29,520 | ₩29,828 | +1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩29,467 | ₩29,694 | ₩29,467 | ₩29,587 | +0.41% | 8.7천 |
|---|
| 2025.11.05 | ₩29,239 | ₩29,855 | ₩29,239 | ₩29,720 | +1.64% | 1.2천 |
|---|
| 2025.11.04 | ₩29,319 | ₩29,989 | ₩29,319 | ₩29,721 | +1.37% | 6.9천 |
|---|
| 2025.11.03 | ₩29,252 | ₩29,748 | ₩29,185 | ₩29,748 | +1.69% | 10.1만 |
|---|
| 2025.10.31 | ₩29,319 | ₩29,587 | ₩29,266 | ₩29,587 | +0.91% | 4.6천 |
|---|
| 2025.10.30 | ₩30,189 | ₩30,189 | ₩29,226 | ₩29,520 | -2.22% | 1.4만 |
|---|
| 2025.10.29 | ₩31,140 | ₩31,207 | ₩30,605 | ₩30,605 | -1.72% | 1.8천 |
|---|
| 2025.10.28 | ₩31,528 | ₩31,542 | ₩31,327 | ₩31,341 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 768 |
|---|
| 2025.10.24 | ₩32,064 | ₩32,157 | ₩32,064 | ₩32,157 | +0.29% | 1.1천 |
|---|
| 2025.10.23 | ₩32,372 | ₩32,372 | ₩32,372 | ₩32,372 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩32,372 | ₩32,372 | ₩32,365 | ₩32,372 | 0.00% | 714 |
|---|
| 2025.10.21 | ₩32,961 | ₩32,961 | ₩32,377 | ₩32,377 | -1.77% | 1.7천 |
|---|
| 2025.10.20 | ₩32,372 | ₩32,613 | ₩32,372 | ₩32,613 | +0.74% | 2.9천 |
|---|
| 2025.10.17 | ₩32,184 | ₩32,345 | ₩31,796 | ₩32,184 | 0.00% | 4.5천 |
|---|
| 2025.10.16 | ₩32,706 | ₩32,706 | ₩32,546 | ₩32,599 | -0.33% | 991 |
|---|
| 2025.10.15 | ₩32,198 | ₩32,827 | ₩32,198 | ₩32,359 | +0.50% | 2.2천 |
|---|
| 2025.10.14 | ₩32,278 | ₩32,552 | ₩32,191 | ₩32,398 | +0.37% | 7.9천 |
|---|
| 2025.10.13 | ₩32,104 | ₩32,211 | ₩32,024 | ₩32,211 | +0.33% | 1.2천 |
|---|
| 2025.10.10 | ₩32,064 | ₩32,064 | ₩31,796 | ₩31,876 | -0.58% | 3.2천 |
|---|