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 | ₩40,294 | ₩40,387 | ₩40,200 | ₩40,387 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,521 | ₩40,521 | ₩40,374 | ₩40,521 | 0.00% | 2.9천 |
| 2026.10.06 | ₩41,015 | ₩41,015 | ₩40,801 | ₩40,801 | -0.52% | 353 |
| 2026.10.05 | ₩41,028 | ₩41,388 | ₩40,988 | ₩41,348 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,228 | ₩41,255 | ₩40,948 | ₩41,215 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,335 | ₩41,335 | ₩40,667 | ₩41,108 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,789 | ₩41,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,776 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,522 | ₩42,019 | ₩41,522 | ₩42,019 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,856 | ₩41,856 | ₩41,388 | ₩41,722 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,829 | ₩42,203 | ₩41,829 | ₩42,189 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,989 | ₩42,416 | ₩41,956 | ₩41,956 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,789 | ₩42,323 | ₩41,789 | ₩42,323 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,802 | ₩41,802 | ₩41,736 | ₩41,789 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,323 | ₩42,323 | ₩41,762 | ₩41,856 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,657 | ₩43,284 | ₩42,657 | ₩42,683 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,832 | ₩43,832 | ₩42,844 | ₩42,844 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,764 | ₩42,870 | ₩42,710 | ₩42,857 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,258 | ₩43,418 | ₩42,737 | ₩42,764 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,792 | ₩43,792 | ₩43,271 | ₩43,487 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,925 | ₩43,925 | ₩43,511 | ₩43,511 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,804 | ₩43,238 | ₩42,804 | ₩43,238 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,657 | ₩42,857 | ₩42,657 | ₩42,817 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,723 | ₩42,857 | ₩42,296 | ₩42,724 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,977 | ₩43,431 | ₩42,977 | ₩43,057 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,204 | ₩43,511 | ₩43,204 | ₩43,511 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,391 | ₩43,451 | ₩43,384 | ₩43,438 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,204 | ₩43,350 | ₩43,204 | ₩43,350 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,857 | ₩43,351 | ₩42,857 | ₩43,351 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩43,017 | ₩43,431 | ₩43,017 | ₩43,431 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,857 | ₩43,671 | ₩42,857 | ₩43,671 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,591 | ₩43,591 | ₩42,910 | ₩43,137 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩44,005 | ₩44,005 | ₩43,925 | ₩43,925 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,765 | ₩44,005 | ₩43,765 | ₩43,952 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,084 | ₩43,511 | ₩43,084 | ₩43,511 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,391 | ₩43,391 | ₩43,164 | ₩43,271 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,045 | ₩44,045 | ₩43,444 | ₩43,444 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,298 | ₩43,897 | ₩43,231 | ₩43,897 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,284 | ₩43,651 | ₩43,284 | ₩43,651 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,525 | ₩43,525 | ₩43,218 | ₩43,364 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,458 | ₩43,605 | ₩43,458 | ₩43,525 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,778 | ₩44,072 | ₩43,525 | ₩43,698 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,404 | ₩44,192 | ₩43,404 | ₩43,778 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,526 | ₩44,579 | ₩44,192 | ₩44,446 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,633 | ₩44,633 | ₩44,219 | ₩44,219 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,513 | ₩44,753 | ₩44,513 | ₩44,513 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,432 | ₩44,659 | ₩44,072 | ₩44,072 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,765 | ₩44,392 | ₩43,765 | ₩44,219 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,311 | ₩43,712 | ₩43,311 | ₩43,605 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,698 | ₩43,845 | ₩43,685 | ₩43,752 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,511 | ₩44,192 | ₩43,458 | ₩43,698 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,792 | ₩43,792 | ₩43,391 | ₩43,391 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,992 | ₩44,384 | ₩43,505 | ₩43,505 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,059 | ₩44,246 | ₩44,005 | ₩44,099 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,645 | ₩44,059 | ₩43,645 | ₩43,992 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,485 | ₩43,591 | ₩43,404 | ₩43,458 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,685 | ₩43,685 | ₩43,525 | ₩43,685 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,418 | ₩43,418 | ₩43,418 | ₩43,418 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,658 | ₩43,928 | ₩43,418 | ₩43,418 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,578 | ₩43,642 | ₩43,578 | ₩43,585 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,311 | ₩43,868 | ₩43,298 | ₩43,832 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,031 | ₩43,578 | ₩42,910 | ₩43,578 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,510 | ₩43,017 | ₩42,483 | ₩43,017 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,683 | ₩42,737 | ₩42,543 | ₩42,717 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,458 | ₩43,458 | ₩42,416 | ₩42,416 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,938 | ₩43,938 | ₩43,605 | ₩43,645 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,898 | ₩43,938 | ₩43,738 | ₩43,752 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,658 | ₩43,658 | ₩43,525 | ₩43,565 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,618 | ₩43,932 | ₩43,618 | ₩43,932 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,059 | ₩44,059 | ₩43,618 | ₩43,618 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,151 | ₩43,258 | ₩43,151 | ₩43,258 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,032 | ₩44,032 | ₩43,558 | ₩43,558 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,205 | ₩44,205 | ₩43,792 | ₩43,792 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,938 | ₩44,219 | ₩43,671 | ₩44,047 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,326 | ₩44,326 | ₩43,752 | ₩43,930 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,591 | ₩44,392 | ₩43,591 | ₩44,392 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,631 | ₩43,845 | ₩43,631 | ₩43,658 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,565 | ₩43,565 | ₩43,398 | ₩43,398 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,563 | ₩42,643 | ₩42,563 | ₩42,637 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,563 | ₩42,563 | ₩42,537 | ₩42,537 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,336 | ₩42,617 | ₩42,336 | ₩42,617 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,296 | ₩42,670 | ₩42,296 | ₩42,483 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,605 | ₩43,605 | ₩42,590 | ₩42,590 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,858 | ₩43,858 | ₩43,164 | ₩43,605 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,498 | ₩44,125 | ₩43,498 | ₩43,912 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,565 | ₩43,685 | ₩43,565 | ₩43,658 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,431 | ₩43,565 | ₩43,418 | ₩43,565 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,338 | ₩43,725 | ₩43,338 | ₩43,725 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,351 | ₩43,565 | ₩43,351 | ₩43,565 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,591 | ₩43,591 | ₩43,298 | ₩43,591 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,805 | ₩43,805 | ₩43,805 | ₩43,805 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,491 | ₩43,765 | ₩43,491 | ₩43,525 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,658 | ₩43,658 | ₩43,656 | ₩43,656 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,179 | ₩44,179 | ₩43,631 | ₩43,631 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,738 | ₩44,065 | ₩43,690 | ₩44,065 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,685 | ₩43,992 | ₩43,578 | ₩43,979 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,832 | ₩43,979 | ₩43,752 | ₩43,845 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,044 | ₩43,992 | ₩43,044 | ₩43,992 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,724 | ₩43,243 | ₩42,724 | ₩43,164 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,137 | ₩43,137 | ₩42,897 | ₩42,937 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,884 | ₩42,897 | ₩42,683 | ₩42,683 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,844 | ₩43,271 | ₩42,697 | ₩43,271 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,950 | ₩43,458 | ₩42,737 | ₩42,937 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,710 | ₩43,351 | ₩42,710 | ₩43,097 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,603 | ₩43,027 | ₩42,603 | ₩42,870 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,191 | ₩43,191 | ₩42,737 | ₩42,737 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,804 | ₩43,204 | ₩42,804 | ₩43,164 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,857 | ₩42,991 | ₩42,857 | ₩42,991 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,218 | ₩43,218 | ₩42,857 | ₩42,857 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,111 | ₩43,364 | ₩43,111 | ₩43,364 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,444 | ₩43,444 | ₩43,258 | ₩43,258 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,111 | ₩43,271 | ₩43,111 | ₩43,271 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,271 | ₩43,271 | ₩43,004 | ₩43,191 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,124 | ₩43,284 | ₩43,124 | ₩43,284 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,590 | ₩43,084 | ₩42,590 | ₩42,991 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,789 | ₩42,256 | ₩41,789 | ₩42,256 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,789 | ₩42,283 | ₩41,789 | ₩41,869 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,562 | ₩42,296 | ₩41,495 | ₩42,149 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,242 | ₩41,896 | ₩41,242 | ₩41,842 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,921 | ₩41,161 | ₩40,921 | ₩41,148 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,561 | ₩41,081 | ₩40,561 | ₩41,041 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,095 | ₩41,121 | ₩40,387 | ₩40,387 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,547 | ₩40,561 | ₩40,000 | ₩40,561 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,894 | ₩40,894 | ₩40,494 | ₩40,728 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,748 | ₩40,748 | ₩40,614 | ₩40,614 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,521 | ₩40,807 | ₩40,521 | ₩40,614 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩41,015 | ₩41,282 | ₩40,714 | ₩40,714 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,081 | ₩41,148 | ₩40,794 | ₩41,008 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,344 | ₩41,348 | ₩40,641 | ₩41,188 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,976 | ₩41,976 | ₩40,801 | ₩40,801 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,276 | ₩42,276 | ₩42,003 | ₩42,003 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩43,017 | ₩43,111 | ₩42,383 | ₩42,456 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,164 | ₩43,291 | ₩43,097 | ₩43,226 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,191 | ₩43,191 | ₩42,924 | ₩42,924 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,712 | ₩43,712 | ₩43,338 | ₩43,468 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,565 | ₩44,246 | ₩43,565 | ₩43,804 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,364 | ₩43,725 | ₩43,271 | ₩43,725 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,858 | ₩44,019 | ₩43,391 | ₩43,551 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,631 | ₩43,772 | ₩43,631 | ₩43,693 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,659 | ₩45,100 | ₩44,406 | ₩44,406 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,272 | ₩44,432 | ₩44,272 | ₩44,432 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,673 | ₩44,773 | ₩44,299 | ₩44,553 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,753 | ₩45,033 | ₩44,259 | ₩44,392 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,059 | ₩45,701 | ₩44,059 | ₩45,434 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,165 | ₩44,165 | ₩44,059 | ₩44,059 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,571 | ₩44,571 | ₩44,571 | ₩44,571 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,845 | ₩44,593 | ₩43,658 | ₩44,571 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,525 | ₩43,525 | ₩43,458 | ₩43,458 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,391 | ₩43,745 | ₩43,391 | ₩43,738 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,059 | ₩44,099 | ₩43,391 | ₩43,591 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,419 | ₩45,073 | ₩43,845 | ₩44,286 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,538 | ₩45,380 | ₩43,258 | ₩45,380 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,618 | ₩43,885 | ₩42,804 | ₩43,698 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,631 | ₩44,296 | ₩43,631 | ₩43,872 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,137 | ₩43,872 | ₩43,137 | ₩43,805 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,910 | ₩43,031 | ₩42,599 | ₩42,804 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,204 | ₩43,281 | ₩43,057 | ₩43,057 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,830 | ₩43,191 | ₩42,790 | ₩43,191 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,483 | ₩43,017 | ₩41,856 | ₩43,017 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,882 | ₩42,630 | ₩41,882 | ₩42,590 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,617 | ₩42,630 | ₩42,003 | ₩42,003 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,083 | ₩42,523 | ₩42,083 | ₩42,523 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,121 | ₩42,229 | ₩41,121 | ₩42,095 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,355 | ₩41,488 | ₩41,148 | ₩41,488 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,283 | ₩42,283 | ₩41,669 | ₩41,842 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,817 | ₩42,817 | ₩41,963 | ₩41,963 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,617 | ₩42,724 | ₩42,537 | ₩42,697 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,804 | ₩42,804 | ₩42,510 | ₩42,617 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,203 | ₩43,017 | ₩42,163 | ₩42,510 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,280 | ₩42,390 | ₩42,123 | ₩42,376 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,537 | ₩42,590 | ₩42,523 | ₩42,590 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,176 | ₩42,310 | ₩42,176 | ₩42,256 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,629 | ₩42,317 | ₩41,469 | ₩42,096 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,988 | ₩41,896 | ₩40,988 | ₩41,589 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,575 | ₩41,575 | ₩41,322 | ₩41,348 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,055 | ₩41,402 | ₩41,028 | ₩41,322 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,322 | ₩41,322 | ₩40,921 | ₩41,015 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,454 | ₩41,355 | ₩40,454 | ₩41,355 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,561 | ₩40,774 | ₩40,561 | ₩40,774 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,053 | ₩40,747 | ₩40,053 | ₩40,721 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,627 | ₩40,627 | ₩39,826 | ₩39,946 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,854 | ₩40,988 | ₩40,854 | ₩40,988 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,788 | ₩40,975 | ₩40,788 | ₩40,926 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,988 | ₩40,988 | ₩40,934 | ₩40,956 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,121 | ₩41,121 | ₩40,721 | ₩40,988 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,587 | ₩40,868 | ₩40,454 | ₩40,868 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,214 | ₩40,667 | ₩40,060 | ₩40,454 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,129 | ₩40,129 | ₩40,129 | ₩40,129 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,813 | ₩40,294 | ₩39,813 | ₩40,129 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,254 | ₩40,267 | ₩40,053 | ₩40,053 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,240 | ₩40,294 | ₩40,053 | ₩40,053 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,414 | ₩40,414 | ₩40,087 | ₩40,087 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,987 | ₩40,280 | ₩39,987 | ₩40,174 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,814 | ₩40,814 | ₩40,000 | ₩40,161 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,961 | ₩40,961 | ₩40,254 | ₩40,454 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,574 | ₩40,828 | ₩40,167 | ₩40,828 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,522 | ₩41,522 | ₩40,988 | ₩40,988 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,375 | ₩41,375 | ₩40,894 | ₩41,021 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,708 | ₩40,774 | ₩40,414 | ₩40,721 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,056 | ₩42,056 | ₩40,881 | ₩40,881 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,868 | ₩40,948 | ₩40,868 | ₩40,868 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,868 | ₩41,015 | ₩40,574 | ₩40,574 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,801 | ₩40,801 | ₩40,561 | ₩40,574 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,521 | ₩40,748 | ₩40,467 | ₩40,574 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,655 | ₩41,655 | ₩40,574 | ₩40,574 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,914 | ₩40,961 | ₩40,914 | ₩40,961 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,135 | ₩41,362 | ₩41,135 | ₩41,348 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,667 | ₩41,262 | ₩40,667 | ₩41,262 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,934 | ₩41,255 | ₩40,824 | ₩40,921 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,374 | ₩40,734 | ₩40,374 | ₩40,721 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,988 | ₩41,161 | ₩40,774 | ₩40,774 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,694 | ₩40,868 | ₩40,449 | ₩40,854 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,853 | ₩40,320 | ₩39,800 | ₩40,113 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,107 | ₩40,107 | ₩39,679 | ₩39,706 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,254 | ₩40,254 | ₩40,240 | ₩40,240 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,320 | ₩40,320 | ₩40,254 | ₩40,254 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,294 | ₩40,320 | ₩40,267 | ₩40,320 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,466 | ₩40,240 | ₩39,466 | ₩40,240 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,335 | ₩41,335 | ₩40,053 | ₩40,100 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,282 | ₩41,388 | ₩41,001 | ₩41,001 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,255 | ₩41,602 | ₩41,255 | ₩41,442 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,255 | ₩41,736 | ₩41,188 | ₩41,615 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,722 | ₩41,722 | ₩40,841 | ₩41,369 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,388 | ₩42,149 | ₩41,121 | ₩41,709 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,282 | ₩41,282 | ₩41,228 | ₩41,228 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,388 | ₩41,642 | ₩41,388 | ₩41,428 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩41,001 | ₩41,657 | ₩41,001 | ₩41,657 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,575 | ₩41,575 | ₩40,801 | ₩41,208 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,667 | ₩41,667 | ₩41,389 | ₩41,575 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,069 | ₩42,109 | ₩41,041 | ₩41,909 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,975 | ₩41,856 | ₩40,975 | ₩41,762 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,602 | ₩41,689 | ₩41,402 | ₩41,415 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,355 | ₩41,388 | ₩41,288 | ₩41,288 | -0.16% | 744 |
|---|