시장 데이터를 불러오는 중
전체 종목
EPR Properties Series E Cumulative Conv Pfd Shs Ser E 과거 주가
EPR Properties Series E Cumulative Conv Pfd Shs Ser E · EPR-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EPR Properties Series E Cumulative Conv Pfd Shs Ser E · EPR-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,442 | ₩40,536 | ₩40,348 | ₩40,536 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,536 | ₩40,536 | ₩40,536 | ₩40,536 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,670 | ₩40,670 | ₩40,522 | ₩40,670 | 0.00% | 2.9천 |
| 2026.10.06 | ₩41,165 | ₩41,165 | ₩40,951 | ₩40,951 | -0.52% | 353 |
| 2026.10.05 | ₩41,179 | ₩41,541 | ₩41,139 | ₩41,500 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,380 | ₩41,407 | ₩41,098 | ₩41,366 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,487 | ₩41,487 | ₩40,817 | ₩41,259 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,943 | ₩41,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,581 |
| ₩41,929 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,675 | ₩42,174 | ₩41,675 | ₩42,174 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩42,010 | ₩42,010 | ₩41,541 | ₩41,876 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,983 | ₩42,358 | ₩41,983 | ₩42,345 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩42,144 | ₩42,572 | ₩42,110 | ₩42,110 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,943 | ₩42,479 | ₩41,943 | ₩42,479 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,956 | ₩41,956 | ₩41,889 | ₩41,943 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,479 | ₩42,479 | ₩41,916 | ₩42,010 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,814 | ₩43,443 | ₩42,814 | ₩42,840 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,993 | ₩43,993 | ₩43,001 | ₩43,001 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,921 | ₩43,028 | ₩42,867 | ₩43,015 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,417 | ₩43,577 | ₩42,894 | ₩42,921 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,953 | ₩43,953 | ₩43,430 | ₩43,647 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩44,087 | ₩44,087 | ₩43,671 | ₩43,671 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,961 | ₩43,397 | ₩42,961 | ₩43,397 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,814 | ₩43,015 | ₩42,814 | ₩42,974 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,880 | ₩43,015 | ₩42,452 | ₩42,881 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩43,135 | ₩43,591 | ₩43,135 | ₩43,216 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,363 | ₩43,671 | ₩43,363 | ₩43,671 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,551 | ₩43,611 | ₩43,544 | ₩43,598 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,363 | ₩43,509 | ₩43,363 | ₩43,509 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩43,015 | ₩43,510 | ₩43,015 | ₩43,510 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩43,175 | ₩43,591 | ₩43,175 | ₩43,591 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,430 | ₩43,430 | ₩43,430 | ₩43,430 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩43,015 | ₩43,832 | ₩43,015 | ₩43,832 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,752 | ₩43,752 | ₩43,068 | ₩43,296 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩44,167 | ₩44,167 | ₩44,087 | ₩44,087 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,926 | ₩44,167 | ₩43,926 | ₩44,113 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,242 | ₩43,671 | ₩43,242 | ₩43,671 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,551 | ₩43,551 | ₩43,323 | ₩43,430 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,207 | ₩44,207 | ₩43,604 | ₩43,604 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,457 | ₩44,059 | ₩43,390 | ₩44,059 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,443 | ₩43,812 | ₩43,443 | ₩43,812 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,685 | ₩43,685 | ₩43,376 | ₩43,524 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,618 | ₩43,765 | ₩43,618 | ₩43,685 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,939 | ₩44,234 | ₩43,685 | ₩43,859 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,564 | ₩44,355 | ₩43,564 | ₩43,939 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,690 | ₩44,743 | ₩44,355 | ₩44,609 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,797 | ₩44,797 | ₩44,381 | ₩44,381 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,676 | ₩44,917 | ₩44,676 | ₩44,676 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,596 | ₩44,824 | ₩44,234 | ₩44,234 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,926 | ₩44,556 | ₩43,926 | ₩44,381 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,470 | ₩43,872 | ₩43,470 | ₩43,765 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,859 | ₩44,006 | ₩43,845 | ₩43,912 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,671 | ₩44,355 | ₩43,618 | ₩43,859 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,953 | ₩43,953 | ₩43,551 | ₩43,551 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩44,154 | ₩44,548 | ₩43,665 | ₩43,665 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,221 | ₩44,408 | ₩44,167 | ₩44,261 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,805 | ₩44,221 | ₩43,805 | ₩44,154 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,644 | ₩43,752 | ₩43,564 | ₩43,618 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,845 | ₩43,845 | ₩43,685 | ₩43,845 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,819 | ₩44,090 | ₩43,577 | ₩43,577 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,738 | ₩43,803 | ₩43,738 | ₩43,745 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,470 | ₩44,029 | ₩43,457 | ₩43,993 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,189 | ₩43,738 | ₩43,068 | ₩43,738 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,666 | ₩43,175 | ₩42,639 | ₩43,175 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,840 | ₩42,894 | ₩42,700 | ₩42,874 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,618 | ₩43,618 | ₩42,572 | ₩42,572 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩44,100 | ₩44,100 | ₩43,765 | ₩43,805 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩44,060 | ₩44,100 | ₩43,899 | ₩43,912 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,819 | ₩43,819 | ₩43,685 | ₩43,725 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,778 | ₩44,093 | ₩43,778 | ₩44,093 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,221 | ₩44,221 | ₩43,778 | ₩43,778 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,309 | ₩43,417 | ₩43,309 | ₩43,417 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,194 | ₩44,194 | ₩43,718 | ₩43,718 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,221 | ₩44,221 | ₩44,221 | ₩44,221 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,368 | ₩44,368 | ₩43,953 | ₩43,953 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩44,100 | ₩44,381 | ₩43,832 | ₩44,209 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,489 | ₩44,489 | ₩43,912 | ₩44,092 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,752 | ₩44,556 | ₩43,752 | ₩44,556 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,792 | ₩44,006 | ₩43,792 | ₩43,819 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,725 | ₩43,725 | ₩43,557 | ₩43,557 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,720 | ₩42,800 | ₩42,720 | ₩42,794 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,720 | ₩42,720 | ₩42,693 | ₩42,693 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,492 | ₩42,773 | ₩42,492 | ₩42,773 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,452 | ₩42,827 | ₩42,452 | ₩42,639 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,765 | ₩43,765 | ₩42,747 | ₩42,747 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩44,020 | ₩44,020 | ₩43,323 | ₩43,765 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,658 | ₩44,288 | ₩43,658 | ₩44,073 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,725 | ₩43,845 | ₩43,725 | ₩43,819 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,591 | ₩43,725 | ₩43,577 | ₩43,725 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,497 | ₩43,886 | ₩43,497 | ₩43,886 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,510 | ₩43,725 | ₩43,510 | ₩43,725 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,752 | ₩43,752 | ₩43,457 | ₩43,752 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,651 | ₩43,926 | ₩43,651 | ₩43,685 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,819 | ₩43,819 | ₩43,817 | ₩43,817 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,341 | ₩44,341 | ₩43,792 | ₩43,792 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,899 | ₩44,227 | ₩43,850 | ₩44,227 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,845 | ₩44,154 | ₩43,738 | ₩44,140 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,993 | ₩44,140 | ₩43,912 | ₩44,006 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,202 | ₩44,154 | ₩43,202 | ₩44,154 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,881 | ₩43,402 | ₩42,881 | ₩43,323 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,296 | ₩43,296 | ₩43,055 | ₩43,095 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩43,041 | ₩43,055 | ₩42,840 | ₩42,840 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩43,001 | ₩43,430 | ₩42,854 | ₩43,430 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩43,108 | ₩43,618 | ₩42,894 | ₩43,095 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,867 | ₩43,510 | ₩42,867 | ₩43,256 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,760 | ₩43,185 | ₩42,760 | ₩43,028 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,350 | ₩43,350 | ₩42,894 | ₩42,894 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,961 | ₩43,363 | ₩42,961 | ₩43,323 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩43,015 | ₩43,149 | ₩43,015 | ₩43,149 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,376 | ₩43,376 | ₩43,015 | ₩43,015 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,269 | ₩43,524 | ₩43,269 | ₩43,524 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,604 | ₩43,604 | ₩43,417 | ₩43,417 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,269 | ₩43,430 | ₩43,269 | ₩43,430 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,430 | ₩43,430 | ₩43,162 | ₩43,350 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,283 | ₩43,443 | ₩43,283 | ₩43,443 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,747 | ₩43,242 | ₩42,747 | ₩43,149 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,943 | ₩42,412 | ₩41,943 | ₩42,412 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,943 | ₩42,438 | ₩41,943 | ₩42,023 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,715 | ₩42,452 | ₩41,648 | ₩42,304 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,393 | ₩42,050 | ₩41,393 | ₩41,996 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩41,072 | ₩41,313 | ₩41,072 | ₩41,299 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,710 | ₩41,232 | ₩40,710 | ₩41,192 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,246 | ₩41,273 | ₩40,536 | ₩40,536 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,696 | ₩40,710 | ₩40,147 | ₩40,710 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩41,045 | ₩41,045 | ₩40,643 | ₩40,877 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,897 | ₩40,897 | ₩40,763 | ₩40,763 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,670 | ₩40,957 | ₩40,670 | ₩40,763 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩41,165 | ₩41,433 | ₩40,864 | ₩40,864 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,232 | ₩41,299 | ₩40,944 | ₩41,159 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,496 | ₩41,500 | ₩40,790 | ₩41,340 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩42,130 | ₩42,130 | ₩40,951 | ₩40,951 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,432 | ₩42,432 | ₩42,157 | ₩42,157 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩43,176 | ₩43,269 | ₩42,539 | ₩42,613 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,323 | ₩43,450 | ₩43,256 | ₩43,385 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,350 | ₩43,350 | ₩43,082 | ₩43,082 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,872 | ₩43,872 | ₩43,497 | ₩43,628 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,725 | ₩44,408 | ₩43,725 | ₩43,965 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,524 | ₩43,886 | ₩43,430 | ₩43,886 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩44,020 | ₩44,180 | ₩43,551 | ₩43,711 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,792 | ₩43,933 | ₩43,792 | ₩43,854 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,824 | ₩45,266 | ₩44,569 | ₩44,569 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,435 | ₩44,596 | ₩44,435 | ₩44,596 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,837 | ₩44,938 | ₩44,462 | ₩44,716 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,917 | ₩45,199 | ₩44,422 | ₩44,556 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,221 | ₩45,869 | ₩44,221 | ₩45,601 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,328 | ₩44,328 | ₩44,221 | ₩44,221 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,734 | ₩44,734 | ₩44,734 | ₩44,734 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩44,006 | ₩44,757 | ₩43,819 | ₩44,734 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,685 | ₩43,685 | ₩43,618 | ₩43,618 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,551 | ₩43,906 | ₩43,551 | ₩43,899 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,221 | ₩44,261 | ₩43,551 | ₩43,752 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,582 | ₩45,239 | ₩44,006 | ₩44,448 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,698 | ₩45,547 | ₩43,417 | ₩45,547 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,778 | ₩44,046 | ₩42,961 | ₩43,859 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,792 | ₩44,459 | ₩43,792 | ₩44,033 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,296 | ₩44,033 | ₩43,296 | ₩43,966 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩43,068 | ₩43,189 | ₩42,756 | ₩42,961 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,363 | ₩43,440 | ₩43,216 | ₩43,216 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,988 | ₩43,350 | ₩42,948 | ₩43,350 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,639 | ₩43,175 | ₩42,010 | ₩43,175 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩42,036 | ₩42,787 | ₩42,036 | ₩42,747 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,773 | ₩42,787 | ₩42,157 | ₩42,157 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,237 | ₩42,680 | ₩42,237 | ₩42,680 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,273 | ₩42,385 | ₩41,273 | ₩42,250 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,640 | ₩41,640 | ₩41,640 | ₩41,640 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,507 | ₩41,640 | ₩41,299 | ₩41,640 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,438 | ₩42,438 | ₩41,822 | ₩41,996 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,974 | ₩42,974 | ₩42,117 | ₩42,117 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,773 | ₩42,881 | ₩42,693 | ₩42,854 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,961 | ₩42,961 | ₩42,666 | ₩42,773 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,358 | ₩43,175 | ₩42,318 | ₩42,666 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,436 | ₩42,546 | ₩42,278 | ₩42,532 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,693 | ₩42,747 | ₩42,680 | ₩42,747 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,331 | ₩42,465 | ₩42,331 | ₩42,412 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,782 | ₩42,472 | ₩41,621 | ₩42,251 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩41,139 | ₩42,050 | ₩41,139 | ₩41,742 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,728 | ₩41,728 | ₩41,474 | ₩41,500 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,206 | ₩41,554 | ₩41,179 | ₩41,474 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,474 | ₩41,474 | ₩41,072 | ₩41,165 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,603 | ₩41,507 | ₩40,603 | ₩41,507 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,710 | ₩40,924 | ₩40,710 | ₩40,924 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,201 | ₩40,897 | ₩40,201 | ₩40,871 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,777 | ₩40,777 | ₩39,973 | ₩40,093 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩41,005 | ₩41,139 | ₩41,005 | ₩41,139 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,938 | ₩41,125 | ₩40,938 | ₩41,077 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩41,139 | ₩41,139 | ₩41,085 | ₩41,106 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,273 | ₩41,273 | ₩40,871 | ₩41,139 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,737 | ₩41,018 | ₩40,603 | ₩41,018 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,361 | ₩40,817 | ₩40,207 | ₩40,603 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,959 | ₩40,442 | ₩39,959 | ₩40,276 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,402 | ₩40,415 | ₩40,201 | ₩40,201 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,388 | ₩40,442 | ₩40,201 | ₩40,201 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,562 | ₩40,234 | ₩40,234 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩40,134 | ₩40,428 | ₩40,134 | ₩40,321 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,964 | ₩40,964 | ₩40,147 | ₩40,308 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩41,112 | ₩41,112 | ₩40,402 | ₩40,603 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,723 | ₩40,978 | ₩40,315 | ₩40,978 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,675 | ₩41,675 | ₩41,139 | ₩41,139 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,527 | ₩41,527 | ₩41,045 | ₩41,172 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,857 | ₩40,924 | ₩40,562 | ₩40,871 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,211 | ₩42,211 | ₩41,031 | ₩41,031 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩41,018 | ₩41,098 | ₩41,018 | ₩41,018 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩41,018 | ₩41,165 | ₩40,723 | ₩40,723 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,951 | ₩40,951 | ₩40,710 | ₩40,723 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,670 | ₩40,897 | ₩40,616 | ₩40,723 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,809 | ₩41,809 | ₩40,723 | ₩40,723 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩41,065 | ₩41,112 | ₩41,065 | ₩41,112 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,286 | ₩41,514 | ₩41,286 | ₩41,500 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,817 | ₩41,413 | ₩40,817 | ₩41,413 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩41,085 | ₩41,407 | ₩40,974 | ₩41,072 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,522 | ₩40,884 | ₩40,522 | ₩40,871 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩41,139 | ₩41,313 | ₩40,924 | ₩40,924 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,844 | ₩41,018 | ₩40,597 | ₩41,005 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩40,000 | ₩40,469 | ₩39,946 | ₩40,261 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,254 | ₩40,254 | ₩39,825 | ₩39,852 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,402 | ₩40,402 | ₩40,388 | ₩40,388 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,469 | ₩40,469 | ₩40,402 | ₩40,402 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,442 | ₩40,469 | ₩40,415 | ₩40,469 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,611 | ₩40,388 | ₩39,611 | ₩40,388 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,487 | ₩41,487 | ₩40,201 | ₩40,248 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,433 | ₩41,541 | ₩41,152 | ₩41,152 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,407 | ₩41,755 | ₩41,407 | ₩41,594 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,407 | ₩41,889 | ₩41,340 | ₩41,768 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,876 | ₩41,876 | ₩40,991 | ₩41,521 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,541 | ₩42,304 | ₩41,273 | ₩41,862 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,433 | ₩41,433 | ₩41,380 | ₩41,380 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,795 | ₩41,541 | ₩41,581 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩41,152 | ₩41,810 | ₩41,152 | ₩41,810 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,728 | ₩41,728 | ₩40,951 | ₩41,360 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,821 | ₩41,821 | ₩41,541 | ₩41,728 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,224 | ₩42,264 | ₩41,192 | ₩42,063 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩41,125 | ₩42,010 | ₩41,125 | ₩41,916 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,755 | ₩41,842 | ₩41,554 | ₩41,568 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,507 | ₩41,541 | ₩41,440 | ₩41,440 | -0.16% | 744 |
|---|