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 | ₩40,272 | ₩40,365 | ₩40,178 | ₩40,365 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,498 | ₩40,498 | ₩40,352 | ₩40,498 | 0.00% | 2.9천 |
| 2026.10.06 | ₩40,992 | ₩40,992 | ₩40,779 | ₩40,779 | -0.52% | 353 |
| 2026.10.05 | ₩41,005 | ₩41,366 | ₩40,965 | ₩41,326 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,206 | ₩41,232 | ₩40,925 | ₩41,192 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,312 | ₩41,312 | ₩40,645 | ₩41,086 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,766 | ₩41,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,753 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,499 | ₩41,996 | ₩41,499 | ₩41,996 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,833 | ₩41,833 | ₩41,366 | ₩41,699 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,806 | ₩42,180 | ₩41,806 | ₩42,166 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,966 | ₩42,393 | ₩41,933 | ₩41,933 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,140 | ₩42,140 | ₩42,140 | ₩42,140 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,766 | ₩42,300 | ₩41,766 | ₩42,300 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,779 | ₩41,779 | ₩41,713 | ₩41,766 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,300 | ₩42,300 | ₩41,739 | ₩41,833 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,633 | ₩43,261 | ₩42,633 | ₩42,660 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,808 | ₩43,808 | ₩42,820 | ₩42,820 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,740 | ₩42,847 | ₩42,687 | ₩42,834 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,234 | ₩43,394 | ₩42,714 | ₩42,740 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,768 | ₩43,768 | ₩43,247 | ₩43,463 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,901 | ₩43,901 | ₩43,487 | ₩43,487 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,780 | ₩43,214 | ₩42,780 | ₩43,214 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,633 | ₩42,834 | ₩42,633 | ₩42,794 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,699 | ₩42,834 | ₩42,273 | ₩42,700 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,954 | ₩43,407 | ₩42,954 | ₩43,034 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,181 | ₩43,487 | ₩43,181 | ₩43,487 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,367 | ₩43,427 | ₩43,361 | ₩43,414 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,181 | ₩43,326 | ₩43,181 | ₩43,326 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,834 | ₩43,327 | ₩42,834 | ₩43,327 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩42,994 | ₩43,407 | ₩42,994 | ₩43,407 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,834 | ₩43,648 | ₩42,834 | ₩43,648 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,568 | ₩43,568 | ₩42,887 | ₩43,114 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩43,981 | ₩43,981 | ₩43,901 | ₩43,901 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,741 | ₩43,981 | ₩43,741 | ₩43,928 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,060 | ₩43,487 | ₩43,060 | ₩43,487 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,367 | ₩43,367 | ₩43,141 | ₩43,247 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,021 | ₩44,021 | ₩43,421 | ₩43,421 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,274 | ₩43,873 | ₩43,207 | ₩43,873 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,261 | ₩43,628 | ₩43,261 | ₩43,628 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,501 | ₩43,501 | ₩43,194 | ₩43,341 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,434 | ₩43,581 | ₩43,434 | ₩43,501 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,754 | ₩44,048 | ₩43,501 | ₩43,674 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,381 | ₩44,168 | ₩43,381 | ₩43,754 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,502 | ₩44,555 | ₩44,168 | ₩44,422 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,608 | ₩44,608 | ₩44,195 | ₩44,195 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,488 | ₩44,728 | ₩44,488 | ₩44,488 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,408 | ₩44,635 | ₩44,048 | ₩44,048 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,741 | ₩44,368 | ₩43,741 | ₩44,195 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,287 | ₩43,688 | ₩43,287 | ₩43,581 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,674 | ₩43,821 | ₩43,661 | ₩43,728 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,487 | ₩44,168 | ₩43,434 | ₩43,674 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,768 | ₩43,768 | ₩43,367 | ₩43,367 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,968 | ₩44,360 | ₩43,481 | ₩43,481 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,035 | ₩44,221 | ₩43,981 | ₩44,075 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,621 | ₩44,035 | ₩43,621 | ₩43,968 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,461 | ₩43,568 | ₩43,381 | ₩43,434 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,661 | ₩43,661 | ₩43,501 | ₩43,661 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,634 | ₩43,904 | ₩43,394 | ₩43,394 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,554 | ₩43,618 | ₩43,554 | ₩43,561 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,287 | ₩43,844 | ₩43,274 | ₩43,808 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,007 | ₩43,554 | ₩42,887 | ₩43,554 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,487 | ₩42,994 | ₩42,460 | ₩42,994 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,660 | ₩42,714 | ₩42,520 | ₩42,693 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,434 | ₩43,434 | ₩42,393 | ₩42,393 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,914 | ₩43,914 | ₩43,581 | ₩43,621 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,874 | ₩43,914 | ₩43,714 | ₩43,728 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,634 | ₩43,634 | ₩43,501 | ₩43,541 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,594 | ₩43,908 | ₩43,594 | ₩43,908 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,035 | ₩44,035 | ₩43,594 | ₩43,594 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,227 | ₩43,227 | ₩43,227 | ₩43,227 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,127 | ₩43,234 | ₩43,127 | ₩43,234 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,008 | ₩44,008 | ₩43,534 | ₩43,534 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,181 | ₩44,181 | ₩43,768 | ₩43,768 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,914 | ₩44,195 | ₩43,648 | ₩44,023 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,301 | ₩44,301 | ₩43,728 | ₩43,906 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,568 | ₩44,368 | ₩43,568 | ₩44,368 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,608 | ₩43,821 | ₩43,608 | ₩43,634 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,541 | ₩43,541 | ₩43,374 | ₩43,374 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,540 | ₩42,620 | ₩42,540 | ₩42,613 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,540 | ₩42,540 | ₩42,513 | ₩42,513 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,313 | ₩42,593 | ₩42,313 | ₩42,593 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,273 | ₩42,647 | ₩42,273 | ₩42,460 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,581 | ₩43,581 | ₩42,567 | ₩42,567 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,834 | ₩43,834 | ₩43,141 | ₩43,581 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,474 | ₩44,101 | ₩43,474 | ₩43,888 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,541 | ₩43,661 | ₩43,541 | ₩43,634 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,407 | ₩43,541 | ₩43,394 | ₩43,541 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,314 | ₩43,701 | ₩43,314 | ₩43,701 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,327 | ₩43,541 | ₩43,327 | ₩43,541 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,568 | ₩43,568 | ₩43,274 | ₩43,568 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,467 | ₩43,741 | ₩43,467 | ₩43,501 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,634 | ₩43,634 | ₩43,632 | ₩43,632 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,155 | ₩44,155 | ₩43,608 | ₩43,608 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,714 | ₩44,041 | ₩43,666 | ₩44,041 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,661 | ₩43,968 | ₩43,554 | ₩43,954 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,808 | ₩43,954 | ₩43,728 | ₩43,821 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,020 | ₩43,968 | ₩43,020 | ₩43,968 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,700 | ₩43,219 | ₩42,700 | ₩43,141 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,114 | ₩43,114 | ₩42,874 | ₩42,914 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,860 | ₩42,874 | ₩42,660 | ₩42,660 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,820 | ₩43,247 | ₩42,673 | ₩43,247 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,927 | ₩43,434 | ₩42,714 | ₩42,914 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,687 | ₩43,327 | ₩42,687 | ₩43,074 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,580 | ₩43,004 | ₩42,580 | ₩42,847 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,167 | ₩43,167 | ₩42,714 | ₩42,714 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,780 | ₩43,181 | ₩42,780 | ₩43,141 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,834 | ₩42,967 | ₩42,834 | ₩42,967 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,194 | ₩43,194 | ₩42,834 | ₩42,834 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,087 | ₩43,341 | ₩43,087 | ₩43,341 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,421 | ₩43,421 | ₩43,234 | ₩43,234 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,087 | ₩43,247 | ₩43,087 | ₩43,247 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,247 | ₩43,247 | ₩42,980 | ₩43,167 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,100 | ₩43,261 | ₩43,100 | ₩43,261 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,567 | ₩43,060 | ₩42,567 | ₩42,967 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,766 | ₩42,233 | ₩41,766 | ₩42,233 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,766 | ₩42,260 | ₩41,766 | ₩41,846 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,539 | ₩42,273 | ₩41,473 | ₩42,126 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,219 | ₩41,873 | ₩41,219 | ₩41,819 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,899 | ₩41,139 | ₩40,899 | ₩41,126 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,538 | ₩41,059 | ₩40,538 | ₩41,019 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,072 | ₩41,099 | ₩40,365 | ₩40,365 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,525 | ₩40,538 | ₩39,978 | ₩40,538 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,872 | ₩40,872 | ₩40,472 | ₩40,705 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,725 | ₩40,725 | ₩40,592 | ₩40,592 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,498 | ₩40,784 | ₩40,498 | ₩40,592 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩40,992 | ₩41,259 | ₩40,692 | ₩40,692 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,059 | ₩41,126 | ₩40,772 | ₩40,985 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,321 | ₩41,326 | ₩40,619 | ₩41,166 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,953 | ₩41,953 | ₩40,779 | ₩40,779 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,253 | ₩42,253 | ₩41,980 | ₩41,980 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩42,994 | ₩43,087 | ₩42,360 | ₩42,433 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,141 | ₩43,267 | ₩43,074 | ₩43,203 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,167 | ₩43,167 | ₩42,900 | ₩42,900 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,327 | ₩43,327 | ₩43,327 | ₩43,327 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,688 | ₩43,688 | ₩43,314 | ₩43,444 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,541 | ₩44,221 | ₩43,541 | ₩43,780 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,341 | ₩43,701 | ₩43,247 | ₩43,701 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,834 | ₩43,995 | ₩43,367 | ₩43,527 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,608 | ₩43,748 | ₩43,608 | ₩43,670 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,635 | ₩45,075 | ₩44,381 | ₩44,381 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,248 | ₩44,408 | ₩44,248 | ₩44,408 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,648 | ₩44,748 | ₩44,275 | ₩44,528 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,728 | ₩45,009 | ₩44,235 | ₩44,368 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,035 | ₩45,676 | ₩44,035 | ₩45,409 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,141 | ₩44,141 | ₩44,035 | ₩44,035 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,821 | ₩44,568 | ₩43,634 | ₩44,546 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,501 | ₩43,501 | ₩43,434 | ₩43,434 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,367 | ₩43,721 | ₩43,367 | ₩43,714 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,035 | ₩44,075 | ₩43,367 | ₩43,568 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,395 | ₩45,049 | ₩43,821 | ₩44,261 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,514 | ₩45,356 | ₩43,234 | ₩45,356 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,594 | ₩43,861 | ₩42,780 | ₩43,674 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,608 | ₩44,272 | ₩43,608 | ₩43,848 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,114 | ₩43,848 | ₩43,114 | ₩43,781 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,887 | ₩43,007 | ₩42,576 | ₩42,780 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,181 | ₩43,257 | ₩43,034 | ₩43,034 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,807 | ₩43,167 | ₩42,767 | ₩43,167 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,460 | ₩42,994 | ₩41,833 | ₩42,994 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,860 | ₩42,607 | ₩41,860 | ₩42,567 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,593 | ₩42,607 | ₩41,980 | ₩41,980 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,060 | ₩42,500 | ₩42,060 | ₩42,500 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,099 | ₩42,206 | ₩41,099 | ₩42,072 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,465 | ₩41,465 | ₩41,465 | ₩41,465 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,332 | ₩41,465 | ₩41,126 | ₩41,465 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,260 | ₩42,260 | ₩41,646 | ₩41,819 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,794 | ₩42,794 | ₩41,940 | ₩41,940 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,593 | ₩42,700 | ₩42,513 | ₩42,673 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,780 | ₩42,780 | ₩42,487 | ₩42,593 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,180 | ₩42,994 | ₩42,140 | ₩42,487 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,257 | ₩42,367 | ₩42,100 | ₩42,353 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,513 | ₩42,567 | ₩42,500 | ₩42,567 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,153 | ₩42,287 | ₩42,153 | ₩42,233 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,606 | ₩42,294 | ₩41,446 | ₩42,073 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,965 | ₩41,873 | ₩40,965 | ₩41,566 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,553 | ₩41,553 | ₩41,299 | ₩41,326 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,032 | ₩41,379 | ₩41,005 | ₩41,299 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,299 | ₩41,299 | ₩40,899 | ₩40,992 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,432 | ₩41,332 | ₩40,432 | ₩41,332 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,538 | ₩40,752 | ₩40,538 | ₩40,752 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,031 | ₩40,725 | ₩40,031 | ₩40,699 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,605 | ₩40,605 | ₩39,805 | ₩39,925 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,832 | ₩40,965 | ₩40,832 | ₩40,965 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,765 | ₩40,952 | ₩40,765 | ₩40,904 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,965 | ₩40,965 | ₩40,912 | ₩40,933 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,099 | ₩41,099 | ₩40,699 | ₩40,965 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,565 | ₩40,845 | ₩40,432 | ₩40,845 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,192 | ₩40,645 | ₩40,038 | ₩40,432 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,791 | ₩40,272 | ₩39,791 | ₩40,107 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,232 | ₩40,245 | ₩40,031 | ₩40,031 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,218 | ₩40,272 | ₩40,031 | ₩40,031 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,392 | ₩40,392 | ₩40,065 | ₩40,065 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,965 | ₩40,258 | ₩39,965 | ₩40,152 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,792 | ₩40,792 | ₩39,978 | ₩40,139 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,939 | ₩40,939 | ₩40,232 | ₩40,432 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,552 | ₩40,805 | ₩40,145 | ₩40,805 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,912 | ₩40,912 | ₩40,912 | ₩40,912 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,499 | ₩41,499 | ₩40,965 | ₩40,965 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,352 | ₩41,352 | ₩40,872 | ₩40,999 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,685 | ₩40,752 | ₩40,392 | ₩40,699 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,033 | ₩42,033 | ₩40,859 | ₩40,859 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,845 | ₩40,925 | ₩40,845 | ₩40,845 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,845 | ₩40,992 | ₩40,552 | ₩40,552 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,779 | ₩40,779 | ₩40,538 | ₩40,552 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,498 | ₩40,725 | ₩40,445 | ₩40,552 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,633 | ₩41,633 | ₩40,552 | ₩40,552 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,892 | ₩40,939 | ₩40,892 | ₩40,939 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,112 | ₩41,339 | ₩41,112 | ₩41,326 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,645 | ₩41,239 | ₩40,645 | ₩41,239 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,912 | ₩41,232 | ₩40,801 | ₩40,899 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,352 | ₩40,712 | ₩40,352 | ₩40,699 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,965 | ₩41,139 | ₩40,752 | ₩40,752 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,672 | ₩40,845 | ₩40,427 | ₩40,832 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,831 | ₩40,298 | ₩39,778 | ₩40,091 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,085 | ₩40,085 | ₩39,658 | ₩39,684 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩39,991 | ₩39,991 | ₩39,991 | ₩39,991 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,232 | ₩40,232 | ₩40,218 | ₩40,218 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,298 | ₩40,298 | ₩40,232 | ₩40,232 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,272 | ₩40,298 | ₩40,245 | ₩40,298 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,444 | ₩40,218 | ₩39,444 | ₩40,218 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,312 | ₩41,312 | ₩40,031 | ₩40,078 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,259 | ₩41,366 | ₩40,979 | ₩40,979 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,232 | ₩41,579 | ₩41,232 | ₩41,419 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,232 | ₩41,713 | ₩41,166 | ₩41,593 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,699 | ₩41,699 | ₩40,819 | ₩41,346 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,366 | ₩42,126 | ₩41,099 | ₩41,686 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,259 | ₩41,259 | ₩41,206 | ₩41,206 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,366 | ₩41,619 | ₩41,366 | ₩41,406 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩40,979 | ₩41,634 | ₩40,979 | ₩41,634 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,553 | ₩41,553 | ₩40,779 | ₩41,186 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,645 | ₩41,645 | ₩41,366 | ₩41,553 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,046 | ₩42,086 | ₩41,019 | ₩41,886 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,952 | ₩41,833 | ₩40,952 | ₩41,739 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,579 | ₩41,666 | ₩41,379 | ₩41,393 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,332 | ₩41,366 | ₩41,266 | ₩41,266 | -0.16% | 744 |
|---|