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 | ₩40,285 | ₩40,379 | ₩40,192 | ₩40,379 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,512 | ₩40,512 | ₩40,366 | ₩40,512 | 0.00% | 2.9천 |
| 2026.10.06 | ₩41,006 | ₩41,006 | ₩40,793 | ₩40,793 | -0.52% | 353 |
| 2026.10.05 | ₩41,020 | ₩41,380 | ₩40,980 | ₩41,340 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,220 | ₩41,247 | ₩40,940 | ₩41,207 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,327 | ₩41,327 | ₩40,659 | ₩41,100 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,780 | ₩41,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,767 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,514 | ₩42,011 | ₩41,514 | ₩42,011 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,847 | ₩41,847 | ₩41,380 | ₩41,714 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,821 | ₩42,194 | ₩41,821 | ₩42,181 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,981 | ₩42,408 | ₩41,947 | ₩41,947 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,780 | ₩42,314 | ₩41,780 | ₩42,314 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,794 | ₩41,794 | ₩41,727 | ₩41,780 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,847 | ₩41,847 | ₩41,847 | ₩41,847 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,314 | ₩42,314 | ₩41,754 | ₩41,847 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,648 | ₩43,276 | ₩42,648 | ₩42,675 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,823 | ₩43,823 | ₩42,835 | ₩42,835 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,755 | ₩42,862 | ₩42,702 | ₩42,848 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,249 | ₩43,409 | ₩42,728 | ₩42,755 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,783 | ₩43,783 | ₩43,262 | ₩43,478 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,916 | ₩43,916 | ₩43,502 | ₩43,502 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,795 | ₩43,229 | ₩42,795 | ₩43,229 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,962 | ₩42,962 | ₩42,962 | ₩42,962 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,648 | ₩42,848 | ₩42,648 | ₩42,808 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,714 | ₩42,848 | ₩42,288 | ₩42,715 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,968 | ₩43,422 | ₩42,968 | ₩43,049 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,195 | ₩43,502 | ₩43,195 | ₩43,502 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,382 | ₩43,442 | ₩43,376 | ₩43,429 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,195 | ₩43,341 | ₩43,195 | ₩43,341 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,848 | ₩43,342 | ₩42,848 | ₩43,342 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩43,009 | ₩43,422 | ₩43,009 | ₩43,422 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,848 | ₩43,663 | ₩42,848 | ₩43,663 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,583 | ₩43,583 | ₩42,902 | ₩43,129 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩43,996 | ₩43,996 | ₩43,916 | ₩43,916 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,756 | ₩43,996 | ₩43,756 | ₩43,943 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,075 | ₩43,502 | ₩43,075 | ₩43,502 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,382 | ₩43,382 | ₩43,155 | ₩43,262 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,036 | ₩44,036 | ₩43,436 | ₩43,436 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,289 | ₩43,888 | ₩43,222 | ₩43,888 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,276 | ₩43,643 | ₩43,276 | ₩43,643 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,516 | ₩43,516 | ₩43,209 | ₩43,356 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,449 | ₩43,596 | ₩43,449 | ₩43,516 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,769 | ₩44,063 | ₩43,516 | ₩43,689 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,396 | ₩44,183 | ₩43,396 | ₩43,769 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,517 | ₩44,570 | ₩44,183 | ₩44,437 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,624 | ₩44,624 | ₩44,210 | ₩44,210 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,504 | ₩44,744 | ₩44,504 | ₩44,504 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,423 | ₩44,650 | ₩44,063 | ₩44,063 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,756 | ₩44,383 | ₩43,756 | ₩44,210 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,302 | ₩43,703 | ₩43,302 | ₩43,596 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,689 | ₩43,836 | ₩43,676 | ₩43,743 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,502 | ₩44,183 | ₩43,449 | ₩43,689 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,783 | ₩43,783 | ₩43,382 | ₩43,382 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,983 | ₩44,375 | ₩43,496 | ₩43,496 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,050 | ₩44,237 | ₩43,996 | ₩44,090 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,636 | ₩44,050 | ₩43,636 | ₩43,983 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,476 | ₩43,583 | ₩43,396 | ₩43,449 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,676 | ₩43,676 | ₩43,516 | ₩43,676 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,649 | ₩43,919 | ₩43,409 | ₩43,409 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,569 | ₩43,633 | ₩43,569 | ₩43,576 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,302 | ₩43,859 | ₩43,289 | ₩43,823 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,022 | ₩43,569 | ₩42,902 | ₩43,569 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,501 | ₩43,009 | ₩42,475 | ₩43,009 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,675 | ₩42,728 | ₩42,535 | ₩42,708 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,449 | ₩43,449 | ₩42,408 | ₩42,408 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,930 | ₩43,930 | ₩43,596 | ₩43,636 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,890 | ₩43,930 | ₩43,729 | ₩43,743 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,649 | ₩43,649 | ₩43,516 | ₩43,556 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,609 | ₩43,923 | ₩43,609 | ₩43,923 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,050 | ₩44,050 | ₩43,609 | ₩43,609 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,142 | ₩43,249 | ₩43,142 | ₩43,249 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,023 | ₩44,023 | ₩43,549 | ₩43,549 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,050 | ₩44,050 | ₩44,050 | ₩44,050 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,197 | ₩44,197 | ₩43,783 | ₩43,783 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,930 | ₩44,210 | ₩43,663 | ₩44,038 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,317 | ₩44,317 | ₩43,743 | ₩43,921 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,583 | ₩44,383 | ₩43,583 | ₩44,383 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,623 | ₩43,836 | ₩43,623 | ₩43,649 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,556 | ₩43,556 | ₩43,389 | ₩43,389 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,555 | ₩42,635 | ₩42,555 | ₩42,628 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,555 | ₩42,555 | ₩42,528 | ₩42,528 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,328 | ₩42,608 | ₩42,328 | ₩42,608 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,288 | ₩42,661 | ₩42,288 | ₩42,475 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,596 | ₩43,596 | ₩42,581 | ₩42,581 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,849 | ₩43,849 | ₩43,155 | ₩43,596 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,489 | ₩44,116 | ₩43,489 | ₩43,903 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,556 | ₩43,676 | ₩43,556 | ₩43,649 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,422 | ₩43,556 | ₩43,409 | ₩43,556 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,329 | ₩43,716 | ₩43,329 | ₩43,716 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,342 | ₩43,556 | ₩43,342 | ₩43,556 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,583 | ₩43,583 | ₩43,289 | ₩43,583 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,796 | ₩43,796 | ₩43,796 | ₩43,796 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,482 | ₩43,756 | ₩43,482 | ₩43,516 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,649 | ₩43,649 | ₩43,648 | ₩43,648 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,170 | ₩44,170 | ₩43,623 | ₩43,623 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,729 | ₩44,056 | ₩43,681 | ₩44,056 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,676 | ₩43,983 | ₩43,569 | ₩43,970 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,823 | ₩43,970 | ₩43,743 | ₩43,836 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,035 | ₩43,983 | ₩43,035 | ₩43,983 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,715 | ₩43,234 | ₩42,715 | ₩43,155 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,129 | ₩43,129 | ₩42,888 | ₩42,928 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,875 | ₩42,888 | ₩42,675 | ₩42,675 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,835 | ₩43,262 | ₩42,688 | ₩43,262 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,942 | ₩43,449 | ₩42,728 | ₩42,928 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,702 | ₩43,342 | ₩42,702 | ₩43,089 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,595 | ₩43,019 | ₩42,595 | ₩42,862 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,182 | ₩43,182 | ₩42,728 | ₩42,728 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,795 | ₩43,195 | ₩42,795 | ₩43,155 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,848 | ₩42,982 | ₩42,848 | ₩42,982 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,209 | ₩43,209 | ₩42,848 | ₩42,848 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,102 | ₩43,356 | ₩43,102 | ₩43,356 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,436 | ₩43,436 | ₩43,249 | ₩43,249 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,102 | ₩43,262 | ₩43,102 | ₩43,262 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,262 | ₩43,262 | ₩42,995 | ₩43,182 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,115 | ₩43,276 | ₩43,115 | ₩43,276 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,581 | ₩43,075 | ₩42,581 | ₩42,982 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,780 | ₩42,248 | ₩41,780 | ₩42,248 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,780 | ₩42,274 | ₩41,780 | ₩41,861 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,554 | ₩42,288 | ₩41,487 | ₩42,141 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,233 | ₩41,887 | ₩41,233 | ₩41,834 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,913 | ₩41,153 | ₩40,913 | ₩41,140 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,552 | ₩41,073 | ₩40,552 | ₩41,033 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,086 | ₩41,113 | ₩40,379 | ₩40,379 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,713 | ₩40,713 | ₩40,713 | ₩40,713 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,539 | ₩40,552 | ₩39,992 | ₩40,552 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,886 | ₩40,886 | ₩40,486 | ₩40,719 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,739 | ₩40,739 | ₩40,606 | ₩40,606 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,512 | ₩40,798 | ₩40,512 | ₩40,606 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩41,006 | ₩41,273 | ₩40,706 | ₩40,706 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,073 | ₩41,140 | ₩40,786 | ₩41,000 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,335 | ₩41,340 | ₩40,633 | ₩41,180 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,967 | ₩41,967 | ₩40,793 | ₩40,793 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,268 | ₩42,268 | ₩41,994 | ₩41,994 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩43,009 | ₩43,102 | ₩42,374 | ₩42,448 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,155 | ₩43,282 | ₩43,089 | ₩43,218 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,182 | ₩43,182 | ₩42,915 | ₩42,915 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,703 | ₩43,703 | ₩43,329 | ₩43,459 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,556 | ₩44,237 | ₩43,556 | ₩43,795 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,356 | ₩43,716 | ₩43,262 | ₩43,716 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,849 | ₩44,010 | ₩43,382 | ₩43,542 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,623 | ₩43,763 | ₩43,623 | ₩43,685 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,650 | ₩45,091 | ₩44,397 | ₩44,397 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,263 | ₩44,423 | ₩44,263 | ₩44,423 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,664 | ₩44,764 | ₩44,290 | ₩44,544 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,744 | ₩45,024 | ₩44,250 | ₩44,383 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,050 | ₩45,692 | ₩44,050 | ₩45,425 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,157 | ₩44,157 | ₩44,050 | ₩44,050 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,561 | ₩44,561 | ₩44,561 | ₩44,561 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,836 | ₩44,584 | ₩43,649 | ₩44,561 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,516 | ₩43,516 | ₩43,449 | ₩43,449 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,382 | ₩43,736 | ₩43,382 | ₩43,729 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,050 | ₩44,090 | ₩43,382 | ₩43,583 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,410 | ₩45,064 | ₩43,836 | ₩44,277 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,529 | ₩45,371 | ₩43,249 | ₩45,371 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,609 | ₩43,876 | ₩42,795 | ₩43,689 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,623 | ₩44,287 | ₩43,623 | ₩43,863 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,129 | ₩43,863 | ₩43,129 | ₩43,796 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,902 | ₩43,022 | ₩42,591 | ₩42,795 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,195 | ₩43,272 | ₩43,049 | ₩43,049 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,822 | ₩43,182 | ₩42,782 | ₩43,182 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,475 | ₩43,009 | ₩41,847 | ₩43,009 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,874 | ₩42,621 | ₩41,874 | ₩42,581 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,608 | ₩42,621 | ₩41,994 | ₩41,994 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,074 | ₩42,515 | ₩42,074 | ₩42,515 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,113 | ₩42,221 | ₩41,113 | ₩42,087 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,347 | ₩41,479 | ₩41,140 | ₩41,479 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,274 | ₩42,274 | ₩41,660 | ₩41,834 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,808 | ₩42,808 | ₩41,954 | ₩41,954 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,608 | ₩42,715 | ₩42,528 | ₩42,688 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,795 | ₩42,795 | ₩42,501 | ₩42,608 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,194 | ₩43,009 | ₩42,154 | ₩42,501 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,272 | ₩42,381 | ₩42,114 | ₩42,368 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,528 | ₩42,581 | ₩42,515 | ₩42,581 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,168 | ₩42,301 | ₩42,168 | ₩42,248 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,620 | ₩42,308 | ₩41,460 | ₩42,088 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,980 | ₩41,887 | ₩40,980 | ₩41,580 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,567 | ₩41,567 | ₩41,313 | ₩41,340 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,046 | ₩41,393 | ₩41,020 | ₩41,313 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,313 | ₩41,313 | ₩40,913 | ₩41,006 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,446 | ₩41,347 | ₩40,446 | ₩41,347 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,552 | ₩40,766 | ₩40,552 | ₩40,766 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,045 | ₩40,739 | ₩40,045 | ₩40,713 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,619 | ₩40,619 | ₩39,818 | ₩39,938 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,846 | ₩40,980 | ₩40,846 | ₩40,980 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,779 | ₩40,966 | ₩40,779 | ₩40,918 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,980 | ₩40,980 | ₩40,926 | ₩40,948 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,113 | ₩41,113 | ₩40,713 | ₩40,980 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,579 | ₩40,859 | ₩40,446 | ₩40,859 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,205 | ₩40,659 | ₩40,052 | ₩40,446 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,805 | ₩40,285 | ₩39,805 | ₩40,120 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,245 | ₩40,259 | ₩40,045 | ₩40,045 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,232 | ₩40,285 | ₩40,045 | ₩40,045 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,406 | ₩40,406 | ₩40,079 | ₩40,079 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,978 | ₩40,272 | ₩39,978 | ₩40,165 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,806 | ₩40,806 | ₩39,992 | ₩40,153 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,673 | ₩40,673 | ₩40,673 | ₩40,673 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,953 | ₩40,953 | ₩40,245 | ₩40,446 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,566 | ₩40,819 | ₩40,159 | ₩40,819 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,514 | ₩41,514 | ₩40,980 | ₩40,980 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,367 | ₩41,367 | ₩40,886 | ₩41,013 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,699 | ₩40,766 | ₩40,406 | ₩40,713 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,047 | ₩42,047 | ₩40,873 | ₩40,873 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,859 | ₩40,940 | ₩40,859 | ₩40,859 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,859 | ₩41,006 | ₩40,566 | ₩40,566 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,793 | ₩40,793 | ₩40,552 | ₩40,566 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,512 | ₩40,739 | ₩40,459 | ₩40,566 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,647 | ₩41,647 | ₩40,566 | ₩40,566 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,906 | ₩40,953 | ₩40,906 | ₩40,953 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,126 | ₩41,353 | ₩41,126 | ₩41,340 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,659 | ₩41,253 | ₩40,659 | ₩41,253 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,926 | ₩41,247 | ₩40,815 | ₩40,913 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,366 | ₩40,726 | ₩40,366 | ₩40,713 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,980 | ₩41,153 | ₩40,766 | ₩40,766 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,686 | ₩40,859 | ₩40,440 | ₩40,846 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,845 | ₩40,312 | ₩39,792 | ₩40,105 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,099 | ₩40,099 | ₩39,671 | ₩39,698 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,245 | ₩40,245 | ₩40,232 | ₩40,232 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,312 | ₩40,312 | ₩40,245 | ₩40,245 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,285 | ₩40,312 | ₩40,259 | ₩40,312 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,458 | ₩40,232 | ₩39,458 | ₩40,232 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,327 | ₩41,327 | ₩40,045 | ₩40,092 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,273 | ₩41,380 | ₩40,993 | ₩40,993 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,247 | ₩41,594 | ₩41,247 | ₩41,433 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,247 | ₩41,727 | ₩41,180 | ₩41,607 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,714 | ₩41,714 | ₩40,833 | ₩41,360 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,380 | ₩42,141 | ₩41,113 | ₩41,700 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,273 | ₩41,273 | ₩41,220 | ₩41,220 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,380 | ₩41,634 | ₩41,380 | ₩41,420 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩40,993 | ₩41,649 | ₩40,993 | ₩41,649 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,567 | ₩41,567 | ₩40,793 | ₩41,200 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,659 | ₩41,659 | ₩41,380 | ₩41,567 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,061 | ₩42,101 | ₩41,033 | ₩41,901 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,966 | ₩41,847 | ₩40,966 | ₩41,754 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,594 | ₩41,680 | ₩41,393 | ₩41,407 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,347 | ₩41,380 | ₩41,280 | ₩41,280 | -0.16% | 744 |
|---|