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 | ₩40,277 | ₩40,370 | ₩40,184 | ₩40,370 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,504 | ₩40,504 | ₩40,357 | ₩40,504 | 0.00% | 2.9천 |
| 2026.10.06 | ₩40,998 | ₩40,998 | ₩40,784 | ₩40,784 | -0.52% | 353 |
| 2026.10.05 | ₩41,011 | ₩41,371 | ₩40,971 | ₩41,331 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,211 | ₩41,238 | ₩40,931 | ₩41,198 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,318 | ₩41,318 | ₩40,651 | ₩41,091 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,772 | ₩41,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,758 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,505 | ₩42,002 | ₩41,505 | ₩42,002 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,838 | ₩41,838 | ₩41,371 | ₩41,705 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,812 | ₩42,185 | ₩41,812 | ₩42,172 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,972 | ₩42,399 | ₩41,939 | ₩41,939 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,145 | ₩42,145 | ₩42,145 | ₩42,145 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,772 | ₩42,306 | ₩41,772 | ₩42,306 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,785 | ₩41,785 | ₩41,718 | ₩41,772 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,306 | ₩42,306 | ₩41,745 | ₩41,838 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,639 | ₩43,266 | ₩42,639 | ₩42,666 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,814 | ₩43,814 | ₩42,826 | ₩42,826 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,746 | ₩42,853 | ₩42,693 | ₩42,839 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,240 | ₩43,400 | ₩42,719 | ₩42,746 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,774 | ₩43,774 | ₩43,253 | ₩43,469 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,907 | ₩43,907 | ₩43,493 | ₩43,493 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,786 | ₩43,220 | ₩42,786 | ₩43,220 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,639 | ₩42,839 | ₩42,639 | ₩42,799 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,705 | ₩42,839 | ₩42,279 | ₩42,706 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,959 | ₩43,413 | ₩42,959 | ₩43,040 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,186 | ₩43,493 | ₩43,186 | ₩43,493 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,373 | ₩43,433 | ₩43,367 | ₩43,420 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,186 | ₩43,332 | ₩43,186 | ₩43,332 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,839 | ₩43,333 | ₩42,839 | ₩43,333 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩43,000 | ₩43,413 | ₩43,000 | ₩43,413 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,839 | ₩43,653 | ₩42,839 | ₩43,653 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,573 | ₩43,573 | ₩42,893 | ₩43,120 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩43,987 | ₩43,987 | ₩43,907 | ₩43,907 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,747 | ₩43,987 | ₩43,747 | ₩43,934 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,066 | ₩43,493 | ₩43,066 | ₩43,493 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,373 | ₩43,373 | ₩43,146 | ₩43,253 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,027 | ₩44,027 | ₩43,427 | ₩43,427 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,280 | ₩43,879 | ₩43,213 | ₩43,879 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,266 | ₩43,633 | ₩43,266 | ₩43,633 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,507 | ₩43,507 | ₩43,200 | ₩43,347 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,440 | ₩43,587 | ₩43,440 | ₩43,507 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,760 | ₩44,054 | ₩43,507 | ₩43,680 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,387 | ₩44,174 | ₩43,387 | ₩43,760 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,508 | ₩44,561 | ₩44,174 | ₩44,428 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,614 | ₩44,614 | ₩44,201 | ₩44,201 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,494 | ₩44,734 | ₩44,494 | ₩44,494 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,414 | ₩44,641 | ₩44,054 | ₩44,054 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,747 | ₩44,374 | ₩43,747 | ₩44,201 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,293 | ₩43,693 | ₩43,293 | ₩43,587 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,680 | ₩43,827 | ₩43,667 | ₩43,734 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,493 | ₩44,174 | ₩43,440 | ₩43,680 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,774 | ₩43,774 | ₩43,373 | ₩43,373 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,974 | ₩44,366 | ₩43,487 | ₩43,487 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,040 | ₩44,227 | ₩43,987 | ₩44,081 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,627 | ₩44,040 | ₩43,627 | ₩43,974 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,467 | ₩43,573 | ₩43,387 | ₩43,440 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,667 | ₩43,667 | ₩43,507 | ₩43,667 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,640 | ₩43,910 | ₩43,400 | ₩43,400 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,560 | ₩43,624 | ₩43,560 | ₩43,567 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,293 | ₩43,850 | ₩43,280 | ₩43,814 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,013 | ₩43,560 | ₩42,893 | ₩43,560 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,492 | ₩43,000 | ₩42,466 | ₩43,000 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,666 | ₩42,719 | ₩42,526 | ₩42,699 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,440 | ₩43,440 | ₩42,399 | ₩42,399 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,920 | ₩43,920 | ₩43,587 | ₩43,627 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,880 | ₩43,920 | ₩43,720 | ₩43,734 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,640 | ₩43,640 | ₩43,507 | ₩43,547 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,600 | ₩43,914 | ₩43,600 | ₩43,914 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,040 | ₩44,040 | ₩43,600 | ₩43,600 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,133 | ₩43,240 | ₩43,133 | ₩43,240 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,014 | ₩44,014 | ₩43,540 | ₩43,540 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,040 | ₩44,040 | ₩44,040 | ₩44,040 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,187 | ₩44,187 | ₩43,774 | ₩43,774 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,920 | ₩44,201 | ₩43,653 | ₩44,028 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,307 | ₩44,307 | ₩43,734 | ₩43,912 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,573 | ₩44,374 | ₩43,573 | ₩44,374 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,613 | ₩43,827 | ₩43,613 | ₩43,640 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,547 | ₩43,547 | ₩43,380 | ₩43,380 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,759 | ₩42,759 | ₩42,759 | ₩42,759 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,546 | ₩42,626 | ₩42,546 | ₩42,619 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,546 | ₩42,546 | ₩42,519 | ₩42,519 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,319 | ₩42,599 | ₩42,319 | ₩42,599 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,279 | ₩42,653 | ₩42,279 | ₩42,466 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,587 | ₩43,587 | ₩42,572 | ₩42,572 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,840 | ₩43,840 | ₩43,146 | ₩43,587 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,480 | ₩44,107 | ₩43,480 | ₩43,894 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,547 | ₩43,667 | ₩43,547 | ₩43,640 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,413 | ₩43,547 | ₩43,400 | ₩43,547 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,320 | ₩43,707 | ₩43,320 | ₩43,707 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,333 | ₩43,547 | ₩43,333 | ₩43,547 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,573 | ₩43,573 | ₩43,280 | ₩43,573 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,473 | ₩43,747 | ₩43,473 | ₩43,507 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,640 | ₩43,640 | ₩43,638 | ₩43,638 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,161 | ₩44,161 | ₩43,613 | ₩43,613 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,720 | ₩44,047 | ₩43,672 | ₩44,047 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,667 | ₩43,974 | ₩43,560 | ₩43,960 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,814 | ₩43,960 | ₩43,734 | ₩43,827 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,026 | ₩43,974 | ₩43,026 | ₩43,974 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,706 | ₩43,225 | ₩42,706 | ₩43,146 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,119 | ₩43,119 | ₩42,879 | ₩42,919 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,866 | ₩42,879 | ₩42,666 | ₩42,666 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,826 | ₩43,253 | ₩42,679 | ₩43,253 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,933 | ₩43,440 | ₩42,719 | ₩42,919 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,693 | ₩43,333 | ₩42,693 | ₩43,080 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,586 | ₩43,010 | ₩42,586 | ₩42,853 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,173 | ₩43,173 | ₩42,719 | ₩42,719 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,786 | ₩43,186 | ₩42,786 | ₩43,146 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,839 | ₩42,973 | ₩42,839 | ₩42,973 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,200 | ₩43,200 | ₩42,839 | ₩42,839 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,093 | ₩43,347 | ₩43,093 | ₩43,347 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,427 | ₩43,427 | ₩43,240 | ₩43,240 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,093 | ₩43,253 | ₩43,093 | ₩43,253 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,253 | ₩43,253 | ₩42,986 | ₩43,173 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,106 | ₩43,266 | ₩43,106 | ₩43,266 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,572 | ₩43,066 | ₩42,572 | ₩42,973 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,772 | ₩42,239 | ₩41,772 | ₩42,239 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,772 | ₩42,266 | ₩41,772 | ₩41,852 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,545 | ₩42,279 | ₩41,478 | ₩42,132 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,225 | ₩41,878 | ₩41,225 | ₩41,825 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,904 | ₩41,144 | ₩40,904 | ₩41,131 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,544 | ₩41,064 | ₩40,544 | ₩41,024 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,078 | ₩41,104 | ₩40,370 | ₩40,370 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,531 | ₩40,544 | ₩39,983 | ₩40,544 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,878 | ₩40,878 | ₩40,477 | ₩40,711 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,731 | ₩40,731 | ₩40,597 | ₩40,597 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,504 | ₩40,790 | ₩40,504 | ₩40,597 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩40,998 | ₩41,265 | ₩40,697 | ₩40,697 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,064 | ₩41,131 | ₩40,777 | ₩40,991 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,327 | ₩41,331 | ₩40,624 | ₩41,171 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,959 | ₩41,959 | ₩40,784 | ₩40,784 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,259 | ₩42,259 | ₩41,985 | ₩41,985 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩43,000 | ₩43,093 | ₩42,366 | ₩42,439 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,146 | ₩43,273 | ₩43,080 | ₩43,209 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,173 | ₩43,173 | ₩42,906 | ₩42,906 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,693 | ₩43,693 | ₩43,320 | ₩43,450 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,547 | ₩44,227 | ₩43,547 | ₩43,786 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,347 | ₩43,707 | ₩43,253 | ₩43,707 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,840 | ₩44,000 | ₩43,373 | ₩43,533 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,613 | ₩43,754 | ₩43,613 | ₩43,675 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,641 | ₩45,081 | ₩44,387 | ₩44,387 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,254 | ₩44,414 | ₩44,254 | ₩44,414 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,654 | ₩44,754 | ₩44,281 | ₩44,534 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,734 | ₩45,015 | ₩44,241 | ₩44,374 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,040 | ₩45,682 | ₩44,040 | ₩45,415 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,147 | ₩44,147 | ₩44,040 | ₩44,040 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,827 | ₩44,574 | ₩43,640 | ₩44,552 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,507 | ₩43,507 | ₩43,440 | ₩43,440 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,373 | ₩43,727 | ₩43,373 | ₩43,720 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,040 | ₩44,081 | ₩43,373 | ₩43,573 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,401 | ₩45,055 | ₩43,827 | ₩44,267 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,520 | ₩45,362 | ₩43,240 | ₩45,362 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,600 | ₩43,867 | ₩42,786 | ₩43,680 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,613 | ₩44,278 | ₩43,613 | ₩43,854 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,120 | ₩43,854 | ₩43,120 | ₩43,787 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,893 | ₩43,013 | ₩42,582 | ₩42,786 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,186 | ₩43,263 | ₩43,040 | ₩43,040 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,813 | ₩43,173 | ₩42,773 | ₩43,173 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,466 | ₩43,000 | ₩41,838 | ₩43,000 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,865 | ₩42,613 | ₩41,865 | ₩42,572 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,599 | ₩42,613 | ₩41,985 | ₩41,985 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,065 | ₩42,506 | ₩42,065 | ₩42,506 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,104 | ₩42,212 | ₩41,104 | ₩42,078 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,471 | ₩41,471 | ₩41,471 | ₩41,471 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,338 | ₩41,471 | ₩41,131 | ₩41,471 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,266 | ₩42,266 | ₩41,652 | ₩41,825 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,799 | ₩42,799 | ₩41,945 | ₩41,945 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,599 | ₩42,706 | ₩42,519 | ₩42,679 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,786 | ₩42,786 | ₩42,492 | ₩42,599 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,185 | ₩43,000 | ₩42,145 | ₩42,492 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,263 | ₩42,372 | ₩42,105 | ₩42,359 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,519 | ₩42,572 | ₩42,506 | ₩42,572 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,159 | ₩42,292 | ₩42,159 | ₩42,239 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,612 | ₩42,299 | ₩41,451 | ₩42,079 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,971 | ₩41,878 | ₩40,971 | ₩41,572 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,558 | ₩41,558 | ₩41,305 | ₩41,331 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,038 | ₩41,385 | ₩41,011 | ₩41,305 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,305 | ₩41,305 | ₩40,904 | ₩40,998 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,437 | ₩41,338 | ₩40,437 | ₩41,338 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,544 | ₩40,757 | ₩40,544 | ₩40,757 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,037 | ₩40,731 | ₩40,037 | ₩40,704 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,611 | ₩40,611 | ₩39,810 | ₩39,930 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,838 | ₩40,971 | ₩40,838 | ₩40,971 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,771 | ₩40,958 | ₩40,771 | ₩40,909 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,971 | ₩40,971 | ₩40,918 | ₩40,939 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,104 | ₩41,104 | ₩40,704 | ₩40,971 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,571 | ₩40,851 | ₩40,437 | ₩40,851 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,197 | ₩40,651 | ₩40,043 | ₩40,437 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,797 | ₩40,277 | ₩39,797 | ₩40,112 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,237 | ₩40,250 | ₩40,037 | ₩40,037 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,224 | ₩40,277 | ₩40,037 | ₩40,037 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,397 | ₩40,397 | ₩40,070 | ₩40,070 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,970 | ₩40,264 | ₩39,970 | ₩40,157 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,797 | ₩40,797 | ₩39,983 | ₩40,144 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,944 | ₩40,944 | ₩40,237 | ₩40,437 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,557 | ₩40,811 | ₩40,150 | ₩40,811 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,505 | ₩41,505 | ₩40,971 | ₩40,971 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,358 | ₩41,358 | ₩40,878 | ₩41,004 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,691 | ₩40,757 | ₩40,397 | ₩40,704 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,039 | ₩42,039 | ₩40,864 | ₩40,864 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,851 | ₩40,931 | ₩40,851 | ₩40,851 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,851 | ₩40,998 | ₩40,557 | ₩40,557 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,784 | ₩40,784 | ₩40,544 | ₩40,557 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,504 | ₩40,731 | ₩40,451 | ₩40,557 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,638 | ₩41,638 | ₩40,557 | ₩40,557 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,898 | ₩40,944 | ₩40,898 | ₩40,944 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,118 | ₩41,345 | ₩41,118 | ₩41,331 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,651 | ₩41,245 | ₩40,651 | ₩41,245 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,918 | ₩41,238 | ₩40,807 | ₩40,904 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,357 | ₩40,717 | ₩40,357 | ₩40,704 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,757 | ₩40,757 | ₩40,757 | ₩40,757 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,971 | ₩41,144 | ₩40,757 | ₩40,757 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,677 | ₩40,851 | ₩40,432 | ₩40,838 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,837 | ₩40,304 | ₩39,783 | ₩40,097 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,090 | ₩40,090 | ₩39,663 | ₩39,690 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,237 | ₩40,237 | ₩40,224 | ₩40,224 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,304 | ₩40,304 | ₩40,237 | ₩40,237 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,277 | ₩40,304 | ₩40,250 | ₩40,304 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,450 | ₩40,224 | ₩39,450 | ₩40,224 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,318 | ₩41,318 | ₩40,037 | ₩40,084 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,265 | ₩41,371 | ₩40,984 | ₩40,984 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,238 | ₩41,585 | ₩41,238 | ₩41,425 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,238 | ₩41,718 | ₩41,171 | ₩41,598 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,705 | ₩41,705 | ₩40,824 | ₩41,351 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,371 | ₩42,132 | ₩41,104 | ₩41,692 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,265 | ₩41,265 | ₩41,211 | ₩41,211 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,371 | ₩41,625 | ₩41,371 | ₩41,411 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩40,984 | ₩41,640 | ₩40,984 | ₩41,640 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,558 | ₩41,558 | ₩40,784 | ₩41,191 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,650 | ₩41,650 | ₩41,371 | ₩41,558 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,052 | ₩42,092 | ₩41,024 | ₩41,892 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,958 | ₩41,838 | ₩40,958 | ₩41,745 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,585 | ₩41,671 | ₩41,385 | ₩41,398 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,338 | ₩41,371 | ₩41,271 | ₩41,271 | -0.16% | 744 |
|---|