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 | ₩40,269 | ₩40,362 | ₩40,175 | ₩40,362 | +0.23% | 4.4천 |
| 2026.10.08 | ₩40,362 | ₩40,362 | ₩40,362 | ₩40,362 | 0.00% | 1.7천 |
| 2026.10.07 | ₩40,495 | ₩40,495 | ₩40,349 | ₩40,495 | 0.00% | 2.9천 |
| 2026.10.06 | ₩40,989 | ₩40,989 | ₩40,776 | ₩40,776 | -0.52% | 353 |
| 2026.10.05 | ₩41,002 | ₩41,363 | ₩40,962 | ₩41,323 | +0.78% | 1.2천 |
| 2026.10.02 | ₩41,203 | ₩41,229 | ₩40,922 | ₩41,189 | -0.03% | 3.8천 |
| 2026.10.01 | ₩41,309 | ₩41,309 | ₩40,642 | ₩41,082 | -0.55% | 1.4천 |
| 2026.09.30 | ₩41,763 | ₩41,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,750 |
| -0.03% |
| 7.8천 |
| 2026.09.29 | ₩41,496 | ₩41,993 | ₩41,496 | ₩41,993 | +1.20% | 829 |
|---|
| 2026.09.28 | ₩41,830 | ₩41,830 | ₩41,363 | ₩41,696 | -0.32% | 6.6천 |
|---|
| 2026.09.25 | ₩41,803 | ₩42,177 | ₩41,803 | ₩42,163 | +0.86% | 392 |
|---|
| 2026.09.24 | ₩41,963 | ₩42,390 | ₩41,930 | ₩41,930 | -0.08% | 440 |
|---|
| 2026.09.23 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 297 |
|---|
| 2026.09.22 | ₩41,763 | ₩42,297 | ₩41,763 | ₩42,297 | +1.28% | 2.9천 |
|---|
| 2026.09.21 | ₩41,776 | ₩41,776 | ₩41,710 | ₩41,763 | -0.03% | 1.2천 |
|---|
| 2026.09.18 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩42,297 | ₩42,297 | ₩41,736 | ₩41,830 | -1.10% | 2.3천 |
|---|
| 2026.09.16 | ₩42,630 | ₩43,257 | ₩42,630 | ₩42,657 | +0.06% | 6.3천 |
|---|
| 2026.09.15 | ₩43,804 | ₩43,804 | ₩42,817 | ₩42,817 | -2.25% | 3.1천 |
|---|
| 2026.09.14 | ₩42,790 | ₩42,790 | ₩42,790 | ₩42,790 | 0.00% | 126 |
|---|
| 2026.09.11 | ₩42,737 | ₩42,844 | ₩42,684 | ₩42,830 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩43,231 | ₩43,391 | ₩42,710 | ₩42,737 | -1.14% | 3.5천 |
|---|
| 2026.09.09 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩43,764 | ₩43,764 | ₩43,244 | ₩43,460 | -0.70% | 1.6천 |
|---|
| 2026.09.04 | ₩43,898 | ₩43,898 | ₩43,484 | ₩43,484 | -0.94% | 3.6천 |
|---|
| 2026.09.03 | ₩42,777 | ₩43,211 | ₩42,777 | ₩43,211 | +1.01% | 854 |
|---|
| 2026.09.02 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 529 |
|---|
| 2026.09.01 | ₩42,630 | ₩42,830 | ₩42,630 | ₩42,790 | +0.38% | 2.1천 |
|---|
| 2026.08.31 | ₩42,696 | ₩42,830 | ₩42,270 | ₩42,697 | +0.00% | 5.1천 |
|---|
| 2026.08.28 | ₩42,950 | ₩43,404 | ₩42,950 | ₩43,031 | +0.19% | 662 |
|---|
| 2026.08.27 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 162 |
|---|
| 2026.08.26 | ₩43,177 | ₩43,484 | ₩43,177 | ₩43,484 | +0.71% | 725 |
|---|
| 2026.08.25 | ₩43,364 | ₩43,424 | ₩43,357 | ₩43,411 | +0.11% | 1.6천 |
|---|
| 2026.08.24 | ₩43,177 | ₩43,323 | ₩43,177 | ₩43,323 | +0.34% | 542 |
|---|
| 2026.08.21 | ₩42,830 | ₩43,324 | ₩42,830 | ₩43,324 | +1.15% | 513 |
|---|
| 2026.08.20 | ₩42,991 | ₩43,404 | ₩42,991 | ₩43,404 | +0.96% | 391 |
|---|
| 2026.08.19 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 295 |
|---|
| 2026.08.18 | ₩42,830 | ₩43,644 | ₩42,830 | ₩43,644 | +1.90% | 1.6천 |
|---|
| 2026.08.17 | ₩43,564 | ₩43,564 | ₩42,884 | ₩43,111 | -1.04% | 1.1천 |
|---|
| 2026.08.14 | ₩43,978 | ₩43,978 | ₩43,898 | ₩43,898 | -0.18% | 727 |
|---|
| 2026.08.13 | ₩43,738 | ₩43,978 | ₩43,738 | ₩43,924 | +0.43% | 1.9천 |
|---|
| 2026.08.12 | ₩43,057 | ₩43,484 | ₩43,057 | ₩43,484 | +0.99% | 417 |
|---|
| 2026.08.11 | ₩43,364 | ₩43,364 | ₩43,137 | ₩43,244 | -0.28% | 2.1천 |
|---|
| 2026.08.10 | ₩44,018 | ₩44,018 | ₩43,417 | ₩43,417 | -1.36% | 885 |
|---|
| 2026.08.07 | ₩43,271 | ₩43,870 | ₩43,204 | ₩43,870 | +1.39% | 1.5천 |
|---|
| 2026.08.06 | ₩43,257 | ₩43,624 | ₩43,257 | ₩43,624 | +0.85% | 1천 |
|---|
| 2026.08.05 | ₩43,498 | ₩43,498 | ₩43,191 | ₩43,337 | -0.37% | 3.7천 |
|---|
| 2026.08.04 | ₩43,431 | ₩43,578 | ₩43,431 | ₩43,498 | +0.15% | 1.8천 |
|---|
| 2026.08.03 | ₩43,751 | ₩44,045 | ₩43,498 | ₩43,671 | -0.18% | 2.7천 |
|---|
| 2026.07.31 | ₩43,377 | ₩44,165 | ₩43,377 | ₩43,751 | +0.86% | 1.6천 |
|---|
| 2026.07.30 | ₩44,498 | ₩44,552 | ₩44,165 | ₩44,418 | -0.18% | 2.7천 |
|---|
| 2026.07.29 | ₩44,605 | ₩44,605 | ₩44,191 | ₩44,191 | -0.93% | 9.7천 |
|---|
| 2026.07.28 | ₩44,485 | ₩44,725 | ₩44,485 | ₩44,485 | 0.00% | 6.4천 |
|---|
| 2026.07.27 | ₩44,405 | ₩44,632 | ₩44,045 | ₩44,045 | -0.81% | 1.5만 |
|---|
| 2026.07.24 | ₩43,738 | ₩44,365 | ₩43,738 | ₩44,191 | +1.04% | 6만 |
|---|
| 2026.07.23 | ₩43,284 | ₩43,684 | ₩43,284 | ₩43,578 | +0.68% | 696 |
|---|
| 2026.07.22 | ₩43,671 | ₩43,818 | ₩43,658 | ₩43,724 | +0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩43,484 | ₩44,165 | ₩43,431 | ₩43,671 | +0.43% | 9.2천 |
|---|
| 2026.07.20 | ₩43,764 | ₩43,764 | ₩43,364 | ₩43,364 | -0.91% | 5.8천 |
|---|
| 2026.07.17 | ₩43,965 | ₩44,357 | ₩43,478 | ₩43,478 | -1.11% | 2.5만 |
|---|
| 2026.07.16 | ₩44,031 | ₩44,218 | ₩43,978 | ₩44,071 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩43,618 | ₩44,031 | ₩43,618 | ₩43,965 | +0.80% | 5.1천 |
|---|
| 2026.07.14 | ₩43,457 | ₩43,564 | ₩43,377 | ₩43,431 | -0.06% | 1천 |
|---|
| 2026.07.13 | ₩43,658 | ₩43,658 | ₩43,498 | ₩43,658 | 0.00% | 575 |
|---|
| 2026.07.10 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩43,631 | ₩43,901 | ₩43,391 | ₩43,391 | -0.55% | 3.3천 |
|---|
| 2026.07.08 | ₩43,551 | ₩43,615 | ₩43,551 | ₩43,558 | +0.02% | 872 |
|---|
| 2026.07.07 | ₩43,284 | ₩43,841 | ₩43,271 | ₩43,804 | +1.20% | 1.6천 |
|---|
| 2026.07.06 | ₩43,004 | ₩43,551 | ₩42,884 | ₩43,551 | +1.27% | 892 |
|---|
| 2026.07.02 | ₩42,483 | ₩42,991 | ₩42,457 | ₩42,991 | +1.19% | 1.7천 |
|---|
| 2026.07.01 | ₩42,657 | ₩42,710 | ₩42,517 | ₩42,690 | +0.08% | 3천 |
|---|
| 2026.06.30 | ₩43,431 | ₩43,431 | ₩42,390 | ₩42,390 | -2.40% | 3만 |
|---|
| 2026.06.29 | ₩43,911 | ₩43,911 | ₩43,578 | ₩43,618 | -0.67% | 1.9천 |
|---|
| 2026.06.26 | ₩43,871 | ₩43,911 | ₩43,711 | ₩43,724 | -0.33% | 2.9천 |
|---|
| 2026.06.25 | ₩43,631 | ₩43,631 | ₩43,498 | ₩43,538 | -0.21% | 1.2천 |
|---|
| 2026.06.24 | ₩43,591 | ₩43,904 | ₩43,591 | ₩43,904 | +0.72% | 3.8천 |
|---|
| 2026.06.23 | ₩44,031 | ₩44,031 | ₩43,591 | ₩43,591 | -1.00% | 1.8천 |
|---|
| 2026.06.22 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 660 |
|---|
| 2026.06.18 | ₩43,124 | ₩43,231 | ₩43,124 | ₩43,231 | +0.25% | 1.6천 |
|---|
| 2026.06.17 | ₩44,005 | ₩44,005 | ₩43,531 | ₩43,531 | -1.08% | 393 |
|---|
| 2026.06.16 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩44,178 | ₩44,178 | ₩43,764 | ₩43,764 | -0.94% | 1천 |
|---|
| 2026.06.12 | ₩43,911 | ₩44,191 | ₩43,644 | ₩44,019 | +0.25% | 2.2천 |
|---|
| 2026.06.11 | ₩44,298 | ₩44,298 | ₩43,724 | ₩43,903 | -0.89% | 2천 |
|---|
| 2026.06.10 | ₩43,564 | ₩44,365 | ₩43,564 | ₩44,365 | +1.84% | 1.7천 |
|---|
| 2026.06.09 | ₩43,604 | ₩43,818 | ₩43,604 | ₩43,631 | +0.06% | 958 |
|---|
| 2026.06.08 | ₩43,538 | ₩43,538 | ₩43,371 | ₩43,371 | -0.38% | 755 |
|---|
| 2026.06.05 | ₩42,750 | ₩42,750 | ₩42,750 | ₩42,750 | 0.00% | 395 |
|---|
| 2026.06.04 | ₩42,537 | ₩42,617 | ₩42,537 | ₩42,610 | +0.17% | 1.4천 |
|---|
| 2026.06.03 | ₩42,537 | ₩42,537 | ₩42,510 | ₩42,510 | -0.06% | 1.4천 |
|---|
| 2026.06.02 | ₩42,310 | ₩42,590 | ₩42,310 | ₩42,590 | +0.66% | 3.8천 |
|---|
| 2026.06.01 | ₩42,270 | ₩42,644 | ₩42,270 | ₩42,457 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩43,578 | ₩43,578 | ₩42,564 | ₩42,564 | -2.33% | 1.9만 |
|---|
| 2026.05.28 | ₩43,831 | ₩43,831 | ₩43,137 | ₩43,578 | -0.58% | 932 |
|---|
| 2026.05.27 | ₩43,471 | ₩44,098 | ₩43,471 | ₩43,884 | +0.95% | 4.1천 |
|---|
| 2026.05.26 | ₩43,538 | ₩43,658 | ₩43,538 | ₩43,631 | +0.21% | 1.6천 |
|---|
| 2026.05.22 | ₩43,404 | ₩43,538 | ₩43,391 | ₩43,538 | +0.31% | 835 |
|---|
| 2026.05.21 | ₩43,311 | ₩43,698 | ₩43,311 | ₩43,698 | +0.89% | 2.8천 |
|---|
| 2026.05.20 | ₩43,324 | ₩43,538 | ₩43,324 | ₩43,538 | +0.49% | 2.3천 |
|---|
| 2026.05.19 | ₩43,564 | ₩43,564 | ₩43,271 | ₩43,564 | 0.00% | 2.2천 |
|---|
| 2026.05.18 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 348 |
|---|
| 2026.05.15 | ₩43,464 | ₩43,738 | ₩43,464 | ₩43,498 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩43,631 | ₩43,631 | ₩43,629 | ₩43,629 | -0.00% | 1.2천 |
|---|
| 2026.05.13 | ₩44,151 | ₩44,151 | ₩43,604 | ₩43,604 | -1.24% | 1.6천 |
|---|
| 2026.05.12 | ₩43,711 | ₩44,038 | ₩43,663 | ₩44,038 | +0.75% | 5.2천 |
|---|
| 2026.05.11 | ₩43,658 | ₩43,965 | ₩43,551 | ₩43,951 | +0.67% | 8.5천 |
|---|
| 2026.05.08 | ₩43,804 | ₩43,951 | ₩43,724 | ₩43,818 | +0.03% | 4.5천 |
|---|
| 2026.05.07 | ₩43,017 | ₩43,965 | ₩43,017 | ₩43,965 | +2.20% | 2.2만 |
|---|
| 2026.05.06 | ₩42,697 | ₩43,216 | ₩42,697 | ₩43,137 | +1.03% | 3.5천 |
|---|
| 2026.05.05 | ₩43,110 | ₩43,110 | ₩42,870 | ₩42,910 | -0.46% | 1.7천 |
|---|
| 2026.05.04 | ₩42,857 | ₩42,870 | ₩42,657 | ₩42,657 | -0.47% | 933 |
|---|
| 2026.05.01 | ₩42,817 | ₩43,244 | ₩42,670 | ₩43,244 | +1.00% | 1천 |
|---|
| 2026.04.30 | ₩42,924 | ₩43,431 | ₩42,710 | ₩42,910 | -0.03% | 2.3천 |
|---|
| 2026.04.29 | ₩42,684 | ₩43,324 | ₩42,684 | ₩43,071 | +0.91% | 1.2천 |
|---|
| 2026.04.28 | ₩42,577 | ₩43,001 | ₩42,577 | ₩42,844 | +0.63% | 7.7천 |
|---|
| 2026.04.27 | ₩43,164 | ₩43,164 | ₩42,710 | ₩42,710 | -1.05% | 1.2천 |
|---|
| 2026.04.24 | ₩42,777 | ₩43,177 | ₩42,777 | ₩43,137 | +0.84% | 1.1천 |
|---|
| 2026.04.23 | ₩42,830 | ₩42,964 | ₩42,830 | ₩42,964 | +0.31% | 2.2천 |
|---|
| 2026.04.22 | ₩43,191 | ₩43,191 | ₩42,830 | ₩42,830 | -0.83% | 2.9천 |
|---|
| 2026.04.21 | ₩43,084 | ₩43,337 | ₩43,084 | ₩43,337 | +0.59% | 3.7천 |
|---|
| 2026.04.20 | ₩43,417 | ₩43,417 | ₩43,231 | ₩43,231 | -0.43% | 1.4천 |
|---|
| 2026.04.17 | ₩43,084 | ₩43,244 | ₩43,084 | ₩43,244 | +0.37% | 1.4천 |
|---|
| 2026.04.16 | ₩43,244 | ₩43,244 | ₩42,977 | ₩43,164 | -0.19% | 2.4천 |
|---|
| 2026.04.15 | ₩43,097 | ₩43,257 | ₩43,097 | ₩43,257 | +0.37% | 3.3천 |
|---|
| 2026.04.14 | ₩42,564 | ₩43,057 | ₩42,564 | ₩42,964 | +0.94% | 1.4천 |
|---|
| 2026.04.13 | ₩41,763 | ₩42,230 | ₩41,763 | ₩42,230 | +1.12% | 1.3천 |
|---|
| 2026.04.10 | ₩41,763 | ₩42,257 | ₩41,763 | ₩41,843 | +0.19% | 2.1천 |
|---|
| 2026.04.09 | ₩41,536 | ₩42,270 | ₩41,469 | ₩42,123 | +1.41% | 1.3천 |
|---|
| 2026.04.08 | ₩41,216 | ₩41,870 | ₩41,216 | ₩41,816 | +1.46% | 0 |
|---|
| 2026.04.07 | ₩40,896 | ₩41,136 | ₩40,896 | ₩41,123 | +0.55% | 1.7천 |
|---|
| 2026.04.06 | ₩40,535 | ₩41,056 | ₩40,535 | ₩41,016 | +1.18% | 2.1천 |
|---|
| 2026.04.02 | ₩41,069 | ₩41,096 | ₩40,362 | ₩40,362 | -1.72% | 2.5천 |
|---|
| 2026.04.01 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 510 |
|---|
| 2026.03.31 | ₩40,522 | ₩40,535 | ₩39,975 | ₩40,535 | +0.03% | 1.3천 |
|---|
| 2026.03.30 | ₩40,869 | ₩40,869 | ₩40,469 | ₩40,702 | -0.41% | 1.2천 |
|---|
| 2026.03.27 | ₩40,722 | ₩40,722 | ₩40,589 | ₩40,589 | -0.33% | 657 |
|---|
| 2026.03.26 | ₩40,495 | ₩40,781 | ₩40,495 | ₩40,589 | +0.23% | 821 |
|---|
| 2026.03.25 | ₩40,989 | ₩41,256 | ₩40,689 | ₩40,689 | -0.73% | 693 |
|---|
| 2026.03.24 | ₩41,056 | ₩41,123 | ₩40,769 | ₩40,982 | -0.18% | 1.1만 |
|---|
| 2026.03.23 | ₩41,318 | ₩41,323 | ₩40,615 | ₩41,163 | -0.38% | 1.3천 |
|---|
| 2026.03.20 | ₩41,950 | ₩41,950 | ₩40,776 | ₩40,776 | -2.80% | 884 |
|---|
| 2026.03.19 | ₩42,250 | ₩42,250 | ₩41,977 | ₩41,977 | -0.65% | 823 |
|---|
| 2026.03.18 | ₩42,991 | ₩43,084 | ₩42,357 | ₩42,430 | -1.30% | 2.5만 |
|---|
| 2026.03.17 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 460 |
|---|
| 2026.03.16 | ₩43,137 | ₩43,264 | ₩43,071 | ₩43,200 | +0.14% | 3.8천 |
|---|
| 2026.03.13 | ₩43,164 | ₩43,164 | ₩42,897 | ₩42,897 | -0.62% | 1.9천 |
|---|
| 2026.03.12 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 286 |
|---|
| 2026.03.11 | ₩43,684 | ₩43,684 | ₩43,311 | ₩43,441 | -0.56% | 1.9천 |
|---|
| 2026.03.10 | ₩43,538 | ₩44,218 | ₩43,538 | ₩43,776 | +0.55% | 6 |
|---|
| 2026.03.09 | ₩43,337 | ₩43,698 | ₩43,244 | ₩43,698 | +0.83% | 6 |
|---|
| 2026.03.06 | ₩43,831 | ₩43,991 | ₩43,364 | ₩43,524 | -0.70% | 6 |
|---|
| 2026.03.05 | ₩43,604 | ₩43,744 | ₩43,604 | ₩43,666 | +0.14% | 6 |
|---|
| 2026.03.04 | ₩44,632 | ₩45,072 | ₩44,378 | ₩44,378 | -0.57% | 6 |
|---|
| 2026.03.03 | ₩44,245 | ₩44,405 | ₩44,245 | ₩44,405 | +0.36% | 6 |
|---|
| 2026.03.02 | ₩44,645 | ₩44,745 | ₩44,271 | ₩44,525 | -0.27% | 6 |
|---|
| 2026.02.27 | ₩44,725 | ₩45,005 | ₩44,231 | ₩44,365 | -0.81% | 6 |
|---|
| 2026.02.26 | ₩44,031 | ₩45,672 | ₩44,031 | ₩45,406 | +3.12% | 4.8만 |
|---|
| 2026.02.25 | ₩44,138 | ₩44,138 | ₩44,031 | ₩44,031 | -0.24% | 6 |
|---|
| 2026.02.24 | ₩44,543 | ₩44,543 | ₩44,543 | ₩44,543 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩43,818 | ₩44,565 | ₩43,631 | ₩44,543 | +1.65% | 6 |
|---|
| 2026.02.20 | ₩43,498 | ₩43,498 | ₩43,431 | ₩43,431 | -0.15% | 658 |
|---|
| 2026.02.19 | ₩43,364 | ₩43,718 | ₩43,364 | ₩43,711 | +0.80% | 2.1천 |
|---|
| 2026.02.18 | ₩44,031 | ₩44,071 | ₩43,364 | ₩43,564 | -1.06% | 3.1만 |
|---|
| 2026.02.17 | ₩44,391 | ₩45,045 | ₩43,818 | ₩44,258 | -0.30% | 8.2천 |
|---|
| 2026.02.13 | ₩43,511 | ₩45,352 | ₩43,231 | ₩45,352 | +4.23% | 1.2만 |
|---|
| 2026.02.12 | ₩43,591 | ₩43,858 | ₩42,777 | ₩43,671 | +0.18% | 2.3만 |
|---|
| 2026.02.11 | ₩43,604 | ₩44,268 | ₩43,604 | ₩43,844 | +0.55% | 11.1만 |
|---|
| 2026.02.10 | ₩43,111 | ₩43,844 | ₩43,111 | ₩43,778 | +1.55% | 9.2천 |
|---|
| 2026.02.09 | ₩42,884 | ₩43,004 | ₩42,573 | ₩42,777 | -0.25% | 3.4천 |
|---|
| 2026.02.06 | ₩43,177 | ₩43,254 | ₩43,031 | ₩43,031 | -0.34% | 20.1만 |
|---|
| 2026.02.05 | ₩42,804 | ₩43,164 | ₩42,764 | ₩43,164 | +0.84% | 20.3만 |
|---|
| 2026.02.04 | ₩42,457 | ₩42,991 | ₩41,830 | ₩42,991 | +1.26% | 9.7천 |
|---|
| 2026.02.03 | ₩41,856 | ₩42,604 | ₩41,856 | ₩42,564 | +1.69% | 2.8천 |
|---|
| 2026.02.02 | ₩42,590 | ₩42,604 | ₩41,976 | ₩41,976 | -1.44% | 1.8천 |
|---|
| 2026.01.30 | ₩42,057 | ₩42,497 | ₩42,057 | ₩42,497 | +1.05% | 866 |
|---|
| 2026.01.29 | ₩41,096 | ₩42,203 | ₩41,096 | ₩42,069 | +2.37% | 1.4천 |
|---|
| 2026.01.28 | ₩41,462 | ₩41,462 | ₩41,462 | ₩41,462 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩41,329 | ₩41,462 | ₩41,123 | ₩41,462 | +0.32% | 3.9천 |
|---|
| 2026.01.26 | ₩42,257 | ₩42,257 | ₩41,643 | ₩41,816 | -1.04% | 5.6만 |
|---|
| 2026.01.23 | ₩42,790 | ₩42,790 | ₩41,936 | ₩41,936 | -2.00% | 4.7천 |
|---|
| 2026.01.22 | ₩42,590 | ₩42,697 | ₩42,510 | ₩42,670 | +0.19% | 1.9천 |
|---|
| 2026.01.21 | ₩42,777 | ₩42,777 | ₩42,483 | ₩42,590 | -0.44% | 1.1천 |
|---|
| 2026.01.20 | ₩42,177 | ₩42,991 | ₩42,137 | ₩42,483 | +0.73% | 8.4천 |
|---|
| 2026.01.16 | ₩42,254 | ₩42,363 | ₩42,097 | ₩42,350 | +0.23% | 1.5천 |
|---|
| 2026.01.15 | ₩42,510 | ₩42,564 | ₩42,497 | ₩42,564 | +0.13% | 2.2천 |
|---|
| 2026.01.14 | ₩42,150 | ₩42,283 | ₩42,150 | ₩42,230 | +0.19% | 2.6천 |
|---|
| 2026.01.13 | ₩41,603 | ₩42,291 | ₩41,443 | ₩42,070 | +1.12% | 3.9천 |
|---|
| 2026.01.12 | ₩40,962 | ₩41,870 | ₩40,962 | ₩41,563 | +1.47% | 1.3만 |
|---|
| 2026.01.09 | ₩41,549 | ₩41,549 | ₩41,296 | ₩41,323 | -0.55% | 2.2천 |
|---|
| 2026.01.08 | ₩41,029 | ₩41,376 | ₩41,002 | ₩41,296 | +0.65% | 3.7만 |
|---|
| 2026.01.07 | ₩41,296 | ₩41,296 | ₩40,896 | ₩40,989 | -0.74% | 3.1천 |
|---|
| 2026.01.06 | ₩40,429 | ₩41,329 | ₩40,429 | ₩41,329 | +2.23% | 7.9천 |
|---|
| 2026.01.05 | ₩40,535 | ₩40,749 | ₩40,535 | ₩40,749 | +0.53% | 4.2천 |
|---|
| 2026.01.02 | ₩40,028 | ₩40,722 | ₩40,028 | ₩40,696 | +1.67% | 7.6천 |
|---|
| 2025.12.31 | ₩40,602 | ₩40,602 | ₩39,802 | ₩39,922 | -1.68% | 1.3만 |
|---|
| 2025.12.30 | ₩40,829 | ₩40,962 | ₩40,829 | ₩40,962 | +0.33% | 1천 |
|---|
| 2025.12.29 | ₩40,762 | ₩40,949 | ₩40,762 | ₩40,901 | +0.34% | 1.8천 |
|---|
| 2025.12.26 | ₩40,962 | ₩40,962 | ₩40,909 | ₩40,930 | -0.08% | 1.3천 |
|---|
| 2025.12.24 | ₩41,096 | ₩41,096 | ₩40,696 | ₩40,962 | -0.32% | 1.3천 |
|---|
| 2025.12.23 | ₩40,562 | ₩40,842 | ₩40,429 | ₩40,842 | +0.69% | 1.9만 |
|---|
| 2025.12.22 | ₩40,189 | ₩40,642 | ₩40,035 | ₩40,429 | +0.60% | 5.5만 |
|---|
| 2025.12.19 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩39,788 | ₩40,269 | ₩39,788 | ₩40,104 | +0.79% | 2.3천 |
|---|
| 2025.12.17 | ₩40,229 | ₩40,242 | ₩40,028 | ₩40,028 | -0.50% | 4.3천 |
|---|
| 2025.12.16 | ₩40,215 | ₩40,269 | ₩40,028 | ₩40,028 | -0.46% | 3.6천 |
|---|
| 2025.12.15 | ₩40,389 | ₩40,389 | ₩40,062 | ₩40,062 | -0.81% | 1.1천 |
|---|
| 2025.12.12 | ₩39,962 | ₩40,255 | ₩39,962 | ₩40,149 | +0.47% | 1.2천 |
|---|
| 2025.12.11 | ₩40,789 | ₩40,789 | ₩39,975 | ₩40,136 | -1.60% | 8.7천 |
|---|
| 2025.12.10 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 385 |
|---|
| 2025.12.09 | ₩40,936 | ₩40,936 | ₩40,229 | ₩40,429 | -1.24% | 6.2천 |
|---|
| 2025.12.08 | ₩40,549 | ₩40,802 | ₩40,142 | ₩40,802 | +0.63% | 3.5천 |
|---|
| 2025.12.05 | ₩40,909 | ₩40,909 | ₩40,909 | ₩40,909 | 0.00% | 440 |
|---|
| 2025.12.04 | ₩41,496 | ₩41,496 | ₩40,962 | ₩40,962 | -1.29% | 624 |
|---|
| 2025.12.03 | ₩41,349 | ₩41,349 | ₩40,869 | ₩40,996 | -0.86% | 5.7천 |
|---|
| 2025.12.02 | ₩40,682 | ₩40,749 | ₩40,389 | ₩40,696 | +0.03% | 7.6만 |
|---|
| 2025.12.01 | ₩42,030 | ₩42,030 | ₩40,856 | ₩40,856 | -2.79% | 1.3천 |
|---|
| 2025.11.28 | ₩40,842 | ₩40,922 | ₩40,842 | ₩40,842 | 0.00% | 301 |
|---|
| 2025.11.26 | ₩40,842 | ₩40,989 | ₩40,549 | ₩40,549 | -0.72% | 8.7천 |
|---|
| 2025.11.25 | ₩40,776 | ₩40,776 | ₩40,535 | ₩40,549 | -0.56% | 2.1천 |
|---|
| 2025.11.24 | ₩40,495 | ₩40,722 | ₩40,442 | ₩40,549 | +0.13% | 4.8천 |
|---|
| 2025.11.21 | ₩41,630 | ₩41,630 | ₩40,549 | ₩40,549 | -2.60% | 5.8만 |
|---|
| 2025.11.20 | ₩40,889 | ₩40,936 | ₩40,889 | ₩40,936 | +0.11% | 880 |
|---|
| 2025.11.19 | ₩41,109 | ₩41,336 | ₩41,109 | ₩41,323 | +0.52% | 1.1만 |
|---|
| 2025.11.18 | ₩40,642 | ₩41,236 | ₩40,642 | ₩41,236 | +1.46% | 619 |
|---|
| 2025.11.17 | ₩40,909 | ₩41,229 | ₩40,798 | ₩40,896 | -0.03% | 4.5천 |
|---|
| 2025.11.14 | ₩40,349 | ₩40,709 | ₩40,349 | ₩40,696 | +0.86% | 8천 |
|---|
| 2025.11.13 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩40,962 | ₩41,136 | ₩40,749 | ₩40,749 | -0.52% | 1.1만 |
|---|
| 2025.11.11 | ₩40,669 | ₩40,842 | ₩40,423 | ₩40,829 | +0.39% | 881 |
|---|
| 2025.11.10 | ₩39,828 | ₩40,295 | ₩39,775 | ₩40,088 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩40,082 | ₩40,082 | ₩39,655 | ₩39,681 | -1.00% | 6.9천 |
|---|
| 2025.11.06 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 257 |
|---|
| 2025.11.05 | ₩40,229 | ₩40,229 | ₩40,215 | ₩40,215 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩40,295 | ₩40,295 | ₩40,229 | ₩40,229 | -0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩40,269 | ₩40,295 | ₩40,242 | ₩40,295 | +0.07% | 3.2천 |
|---|
| 2025.10.31 | ₩39,441 | ₩40,215 | ₩39,441 | ₩40,215 | +1.96% | 3.1천 |
|---|
| 2025.10.30 | ₩41,309 | ₩41,309 | ₩40,028 | ₩40,075 | -2.99% | 3.8만 |
|---|
| 2025.10.29 | ₩41,256 | ₩41,363 | ₩40,976 | ₩40,976 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩41,229 | ₩41,576 | ₩41,229 | ₩41,416 | +0.45% | 1.3만 |
|---|
| 2025.10.27 | ₩41,229 | ₩41,710 | ₩41,163 | ₩41,590 | +0.87% | 6.4천 |
|---|
| 2025.10.24 | ₩41,696 | ₩41,696 | ₩40,816 | ₩41,343 | -0.85% | 6.3천 |
|---|
| 2025.10.23 | ₩41,363 | ₩42,123 | ₩41,096 | ₩41,683 | +0.77% | 6.3천 |
|---|
| 2025.10.22 | ₩41,256 | ₩41,256 | ₩41,203 | ₩41,203 | -0.13% | 476 |
|---|
| 2025.10.21 | ₩41,363 | ₩41,616 | ₩41,363 | ₩41,403 | +0.10% | 1.3천 |
|---|
| 2025.10.20 | ₩40,976 | ₩41,631 | ₩40,976 | ₩41,631 | +1.60% | 1천 |
|---|
| 2025.10.17 | ₩41,549 | ₩41,549 | ₩40,776 | ₩41,183 | -0.88% | 1.7천 |
|---|
| 2025.10.16 | ₩41,642 | ₩41,642 | ₩41,363 | ₩41,549 | -0.22% | 2.6천 |
|---|
| 2025.10.15 | ₩42,043 | ₩42,083 | ₩41,016 | ₩41,883 | -0.38% | 7.2천 |
|---|
| 2025.10.14 | ₩40,949 | ₩41,830 | ₩40,949 | ₩41,736 | +1.92% | 1.3만 |
|---|
| 2025.10.13 | ₩41,576 | ₩41,663 | ₩41,376 | ₩41,389 | -0.45% | 923 |
|---|
| 2025.10.10 | ₩41,329 | ₩41,363 | ₩41,263 | ₩41,263 | -0.16% | 744 |
|---|