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 | ₩40,281 | ₩40,374 | ₩40,187 | ₩40,374 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,508 | ₩40,508 | ₩40,361 | ₩40,508 | 0.00% | 2.9천 |
| 2026.10.06 | ₩41,001 | ₩41,001 | ₩40,788 | ₩40,788 | -0.52% | 353 |
| 2026.10.05 | ₩41,015 | ₩41,375 | ₩40,975 | ₩41,335 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,215 | ₩41,242 | ₩40,935 | ₩41,202 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,322 | ₩41,322 | ₩40,654 | ₩41,095 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,775 | ₩41,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,762 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,509 | ₩42,006 | ₩41,509 | ₩42,006 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,842 | ₩41,842 | ₩41,375 | ₩41,709 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,816 | ₩42,189 | ₩41,816 | ₩42,176 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,976 | ₩42,403 | ₩41,942 | ₩41,942 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,149 | ₩42,149 | ₩42,149 | ₩42,149 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,775 | ₩42,309 | ₩41,775 | ₩42,309 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,789 | ₩41,789 | ₩41,722 | ₩41,775 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,842 | ₩41,842 | ₩41,842 | ₩41,842 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,309 | ₩42,309 | ₩41,749 | ₩41,842 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,643 | ₩43,270 | ₩42,643 | ₩42,670 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,818 | ₩43,818 | ₩42,830 | ₩42,830 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,750 | ₩42,857 | ₩42,696 | ₩42,843 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,244 | ₩43,404 | ₩42,723 | ₩42,750 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,778 | ₩43,778 | ₩43,257 | ₩43,473 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,911 | ₩43,911 | ₩43,497 | ₩43,497 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,790 | ₩43,224 | ₩42,790 | ₩43,224 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,643 | ₩42,843 | ₩42,643 | ₩42,803 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,709 | ₩42,843 | ₩42,283 | ₩42,710 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,963 | ₩43,417 | ₩42,963 | ₩43,043 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,190 | ₩43,497 | ₩43,190 | ₩43,497 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,377 | ₩43,437 | ₩43,370 | ₩43,424 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,190 | ₩43,336 | ₩43,190 | ₩43,336 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,843 | ₩43,337 | ₩42,843 | ₩43,337 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩43,003 | ₩43,417 | ₩43,003 | ₩43,417 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,843 | ₩43,657 | ₩42,843 | ₩43,657 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,577 | ₩43,577 | ₩42,897 | ₩43,124 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩43,991 | ₩43,991 | ₩43,911 | ₩43,911 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,751 | ₩43,991 | ₩43,751 | ₩43,938 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,070 | ₩43,497 | ₩43,070 | ₩43,497 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,377 | ₩43,377 | ₩43,150 | ₩43,257 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,031 | ₩44,031 | ₩43,430 | ₩43,430 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,284 | ₩43,883 | ₩43,217 | ₩43,883 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,270 | ₩43,637 | ₩43,270 | ₩43,637 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,511 | ₩43,511 | ₩43,204 | ₩43,350 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,444 | ₩43,591 | ₩43,444 | ₩43,511 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,764 | ₩44,058 | ₩43,511 | ₩43,684 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,390 | ₩44,178 | ₩43,390 | ₩43,764 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,512 | ₩44,565 | ₩44,178 | ₩44,431 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,618 | ₩44,618 | ₩44,205 | ₩44,205 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,498 | ₩44,738 | ₩44,498 | ₩44,498 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,418 | ₩44,645 | ₩44,058 | ₩44,058 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,751 | ₩44,378 | ₩43,751 | ₩44,205 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,297 | ₩43,697 | ₩43,297 | ₩43,591 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,684 | ₩43,831 | ₩43,671 | ₩43,737 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,497 | ₩44,178 | ₩43,444 | ₩43,684 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,778 | ₩43,778 | ₩43,377 | ₩43,377 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,978 | ₩44,370 | ₩43,491 | ₩43,491 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,044 | ₩44,231 | ₩43,991 | ₩44,084 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,631 | ₩44,044 | ₩43,631 | ₩43,978 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,471 | ₩43,577 | ₩43,390 | ₩43,444 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,671 | ₩43,671 | ₩43,511 | ₩43,671 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,644 | ₩43,914 | ₩43,404 | ₩43,404 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,564 | ₩43,628 | ₩43,564 | ₩43,571 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,297 | ₩43,854 | ₩43,284 | ₩43,818 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,017 | ₩43,564 | ₩42,897 | ₩43,564 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,496 | ₩43,003 | ₩42,470 | ₩43,003 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,670 | ₩42,723 | ₩42,530 | ₩42,703 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,444 | ₩43,444 | ₩42,403 | ₩42,403 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,924 | ₩43,924 | ₩43,591 | ₩43,631 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,884 | ₩43,924 | ₩43,724 | ₩43,737 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,644 | ₩43,644 | ₩43,511 | ₩43,551 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,604 | ₩43,918 | ₩43,604 | ₩43,918 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,044 | ₩44,044 | ₩43,604 | ₩43,604 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,137 | ₩43,244 | ₩43,137 | ₩43,244 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,018 | ₩44,018 | ₩43,544 | ₩43,544 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,191 | ₩44,191 | ₩43,778 | ₩43,778 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,924 | ₩44,205 | ₩43,657 | ₩44,032 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,311 | ₩44,311 | ₩43,737 | ₩43,916 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,577 | ₩44,378 | ₩43,577 | ₩44,378 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,617 | ₩43,831 | ₩43,617 | ₩43,644 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,551 | ₩43,551 | ₩43,384 | ₩43,384 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,550 | ₩42,630 | ₩42,550 | ₩42,623 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,550 | ₩42,550 | ₩42,523 | ₩42,523 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,323 | ₩42,603 | ₩42,323 | ₩42,603 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,283 | ₩42,656 | ₩42,283 | ₩42,470 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,591 | ₩43,591 | ₩42,576 | ₩42,576 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,844 | ₩43,844 | ₩43,150 | ₩43,591 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,484 | ₩44,111 | ₩43,484 | ₩43,898 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,551 | ₩43,671 | ₩43,551 | ₩43,644 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,417 | ₩43,551 | ₩43,404 | ₩43,551 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,324 | ₩43,711 | ₩43,324 | ₩43,711 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,337 | ₩43,551 | ₩43,337 | ₩43,551 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,577 | ₩43,577 | ₩43,284 | ₩43,577 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,477 | ₩43,751 | ₩43,477 | ₩43,511 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,644 | ₩43,644 | ₩43,642 | ₩43,642 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,165 | ₩44,165 | ₩43,617 | ₩43,617 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,724 | ₩44,051 | ₩43,676 | ₩44,051 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,671 | ₩43,978 | ₩43,564 | ₩43,964 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,818 | ₩43,964 | ₩43,737 | ₩43,831 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,030 | ₩43,978 | ₩43,030 | ₩43,978 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,710 | ₩43,229 | ₩42,710 | ₩43,150 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,123 | ₩43,123 | ₩42,883 | ₩42,923 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,870 | ₩42,883 | ₩42,670 | ₩42,670 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,830 | ₩43,257 | ₩42,683 | ₩43,257 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,937 | ₩43,444 | ₩42,723 | ₩42,923 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,696 | ₩43,337 | ₩42,696 | ₩43,083 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,590 | ₩43,013 | ₩42,590 | ₩42,857 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,177 | ₩43,177 | ₩42,723 | ₩42,723 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,790 | ₩43,190 | ₩42,790 | ₩43,150 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,843 | ₩42,977 | ₩42,843 | ₩42,977 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,204 | ₩43,204 | ₩42,843 | ₩42,843 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,097 | ₩43,350 | ₩43,097 | ₩43,350 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,430 | ₩43,430 | ₩43,244 | ₩43,244 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,097 | ₩43,257 | ₩43,097 | ₩43,257 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,257 | ₩43,257 | ₩42,990 | ₩43,177 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,110 | ₩43,270 | ₩43,110 | ₩43,270 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,576 | ₩43,070 | ₩42,576 | ₩42,977 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,775 | ₩42,243 | ₩41,775 | ₩42,243 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,775 | ₩42,269 | ₩41,775 | ₩41,856 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,549 | ₩42,283 | ₩41,482 | ₩42,136 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,228 | ₩41,882 | ₩41,228 | ₩41,829 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,908 | ₩41,148 | ₩40,908 | ₩41,135 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,548 | ₩41,068 | ₩40,548 | ₩41,028 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,081 | ₩41,108 | ₩40,374 | ₩40,374 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,708 | ₩40,708 | ₩40,708 | ₩40,708 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,534 | ₩40,548 | ₩39,987 | ₩40,548 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,881 | ₩40,881 | ₩40,481 | ₩40,714 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,734 | ₩40,734 | ₩40,601 | ₩40,601 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,508 | ₩40,794 | ₩40,508 | ₩40,601 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩41,001 | ₩41,268 | ₩40,701 | ₩40,701 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,068 | ₩41,135 | ₩40,781 | ₩40,995 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,330 | ₩41,335 | ₩40,628 | ₩41,175 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,962 | ₩41,962 | ₩40,788 | ₩40,788 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,263 | ₩42,263 | ₩41,989 | ₩41,989 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩43,004 | ₩43,097 | ₩42,369 | ₩42,443 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,150 | ₩43,277 | ₩43,083 | ₩43,213 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,177 | ₩43,177 | ₩42,910 | ₩42,910 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,697 | ₩43,697 | ₩43,324 | ₩43,454 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,551 | ₩44,231 | ₩43,551 | ₩43,790 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,350 | ₩43,711 | ₩43,257 | ₩43,711 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,844 | ₩44,004 | ₩43,377 | ₩43,537 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,617 | ₩43,757 | ₩43,617 | ₩43,679 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,645 | ₩45,085 | ₩44,391 | ₩44,391 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,258 | ₩44,418 | ₩44,258 | ₩44,418 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,658 | ₩44,758 | ₩44,285 | ₩44,538 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,738 | ₩45,019 | ₩44,245 | ₩44,378 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,044 | ₩45,686 | ₩44,044 | ₩45,419 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,151 | ₩44,151 | ₩44,044 | ₩44,044 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,831 | ₩44,578 | ₩43,644 | ₩44,556 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,511 | ₩43,511 | ₩43,444 | ₩43,444 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,377 | ₩43,731 | ₩43,377 | ₩43,724 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,044 | ₩44,084 | ₩43,377 | ₩43,577 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,405 | ₩45,059 | ₩43,831 | ₩44,271 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,524 | ₩45,366 | ₩43,244 | ₩45,366 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,604 | ₩43,871 | ₩42,790 | ₩43,684 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,617 | ₩44,282 | ₩43,617 | ₩43,858 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,124 | ₩43,858 | ₩43,124 | ₩43,791 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,897 | ₩43,017 | ₩42,586 | ₩42,790 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,190 | ₩43,267 | ₩43,043 | ₩43,043 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,817 | ₩43,177 | ₩42,776 | ₩43,177 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,470 | ₩43,003 | ₩41,842 | ₩43,003 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,869 | ₩42,616 | ₩41,869 | ₩42,576 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,603 | ₩42,616 | ₩41,989 | ₩41,989 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,069 | ₩42,510 | ₩42,069 | ₩42,510 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,108 | ₩42,216 | ₩41,108 | ₩42,082 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,342 | ₩41,474 | ₩41,135 | ₩41,474 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,269 | ₩42,269 | ₩41,655 | ₩41,829 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,803 | ₩42,803 | ₩41,949 | ₩41,949 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,603 | ₩42,710 | ₩42,523 | ₩42,683 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,790 | ₩42,790 | ₩42,496 | ₩42,603 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,189 | ₩43,003 | ₩42,149 | ₩42,496 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,267 | ₩42,376 | ₩42,109 | ₩42,363 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,523 | ₩42,576 | ₩42,510 | ₩42,576 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,163 | ₩42,296 | ₩42,163 | ₩42,243 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,615 | ₩42,303 | ₩41,455 | ₩42,083 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,975 | ₩41,882 | ₩40,975 | ₩41,575 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,562 | ₩41,562 | ₩41,308 | ₩41,335 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,041 | ₩41,388 | ₩41,015 | ₩41,308 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,308 | ₩41,308 | ₩40,908 | ₩41,001 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,441 | ₩41,342 | ₩40,441 | ₩41,342 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,548 | ₩40,761 | ₩40,548 | ₩40,761 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,040 | ₩40,734 | ₩40,040 | ₩40,708 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,614 | ₩40,614 | ₩39,814 | ₩39,934 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,841 | ₩40,975 | ₩40,841 | ₩40,975 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,774 | ₩40,961 | ₩40,774 | ₩40,913 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,975 | ₩40,975 | ₩40,921 | ₩40,943 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,108 | ₩41,108 | ₩40,708 | ₩40,975 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,574 | ₩40,855 | ₩40,441 | ₩40,855 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,201 | ₩40,654 | ₩40,047 | ₩40,441 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,800 | ₩40,281 | ₩39,800 | ₩40,116 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,241 | ₩40,254 | ₩40,040 | ₩40,040 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,227 | ₩40,281 | ₩40,040 | ₩40,040 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,401 | ₩40,401 | ₩40,074 | ₩40,074 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,974 | ₩40,267 | ₩39,974 | ₩40,161 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,801 | ₩40,801 | ₩39,987 | ₩40,148 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,948 | ₩40,948 | ₩40,241 | ₩40,441 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,561 | ₩40,815 | ₩40,154 | ₩40,815 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,509 | ₩41,509 | ₩40,975 | ₩40,975 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,362 | ₩41,362 | ₩40,881 | ₩41,008 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,694 | ₩40,761 | ₩40,401 | ₩40,708 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,042 | ₩42,042 | ₩40,868 | ₩40,868 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,855 | ₩40,935 | ₩40,855 | ₩40,855 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,855 | ₩41,001 | ₩40,561 | ₩40,561 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,788 | ₩40,788 | ₩40,548 | ₩40,561 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,508 | ₩40,734 | ₩40,454 | ₩40,561 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,642 | ₩41,642 | ₩40,561 | ₩40,561 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,901 | ₩40,948 | ₩40,901 | ₩40,948 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,121 | ₩41,348 | ₩41,121 | ₩41,335 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,654 | ₩41,248 | ₩40,654 | ₩41,248 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,921 | ₩41,242 | ₩40,811 | ₩40,908 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,361 | ₩40,721 | ₩40,361 | ₩40,708 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,761 | ₩40,761 | ₩40,761 | ₩40,761 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,975 | ₩41,148 | ₩40,761 | ₩40,761 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,681 | ₩40,854 | ₩40,436 | ₩40,841 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,840 | ₩40,307 | ₩39,787 | ₩40,100 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,094 | ₩40,094 | ₩39,667 | ₩39,693 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,241 | ₩40,241 | ₩40,227 | ₩40,227 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,307 | ₩40,307 | ₩40,241 | ₩40,241 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,281 | ₩40,307 | ₩40,254 | ₩40,307 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,453 | ₩40,227 | ₩39,453 | ₩40,227 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,322 | ₩41,322 | ₩40,040 | ₩40,087 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,268 | ₩41,375 | ₩40,988 | ₩40,988 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,242 | ₩41,589 | ₩41,242 | ₩41,428 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,242 | ₩41,722 | ₩41,175 | ₩41,602 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,709 | ₩41,709 | ₩40,828 | ₩41,355 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,375 | ₩42,136 | ₩41,108 | ₩41,695 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,268 | ₩41,268 | ₩41,215 | ₩41,215 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,375 | ₩41,629 | ₩41,375 | ₩41,415 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩40,988 | ₩41,644 | ₩40,988 | ₩41,644 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,562 | ₩41,562 | ₩40,788 | ₩41,195 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,654 | ₩41,654 | ₩41,375 | ₩41,562 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,056 | ₩42,096 | ₩41,028 | ₩41,896 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,961 | ₩41,842 | ₩40,961 | ₩41,749 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,589 | ₩41,675 | ₩41,388 | ₩41,402 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,342 | ₩41,375 | ₩41,275 | ₩41,275 | -0.16% | 744 |
|---|