시장 데이터를 불러오는 중
전체 종목
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares 과거 주가
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares · EPR-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares · EPR-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,149 | ₩26,484 | ₩26,055 | ₩26,055 | -0.36% | 1.8천 |
| 2026.10.08 | ₩26,149 | ₩26,357 | ₩25,948 | ₩26,203 | +0.21% | 2.7천 |
| 2026.10.07 | ₩26,243 | ₩26,672 | ₩26,189 | ₩26,283 | +0.15% | 8.3천 |
| 2026.10.06 | ₩26,230 | ₩26,491 | ₩26,230 | ₩26,377 | +0.56% | 1.8천 |
| 2026.10.05 | ₩26,337 | ₩26,525 | ₩25,949 | ₩26,223 | -0.43% | 4.4천 |
| 2026.10.02 | ₩26,270 | ₩26,732 | ₩25,908 | ₩26,444 | +0.66% | 6천 |
| 2026.10.01 | ₩26,028 | ₩26,310 | ₩25,760 | ₩26,216 | +0.72% | 8.9천 |
| 2026.09.30 | ₩25,237 | ₩26,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,230 |
| +3.93% |
| 2.6만 |
| 2026.09.29 | ₩25,975 | ₩26,015 | ₩25,143 | ₩25,143 | -3.20% | 1.6만 |
|---|
| 2026.09.28 | ₩26,082 | ₩26,149 | ₩25,767 | ₩25,881 | -0.77% | 7.8천 |
|---|
| 2026.09.25 | ₩26,431 | ₩26,471 | ₩26,015 | ₩26,082 | -1.32% | 1.6만 |
|---|
| 2026.09.24 | ₩26,525 | ₩26,538 | ₩26,377 | ₩26,377 | -0.56% | 5.2천 |
|---|
| 2026.09.23 | ₩26,538 | ₩26,726 | ₩26,525 | ₩26,612 | +0.28% | 2.6천 |
|---|
| 2026.09.22 | ₩26,578 | ₩26,805 | ₩26,578 | ₩26,753 | +0.66% | 7.6천 |
|---|
| 2026.09.21 | ₩26,887 | ₩26,981 | ₩26,511 | ₩26,578 | -1.15% | 8.8천 |
|---|
| 2026.09.18 | ₩26,699 | ₩26,833 | ₩26,511 | ₩26,833 | +0.50% | 1.3천 |
|---|
| 2026.09.17 | ₩26,726 | ₩26,954 | ₩26,726 | ₩26,820 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩26,511 | ₩26,793 | ₩26,511 | ₩26,753 | +0.91% | 3.5천 |
|---|
| 2026.09.15 | ₩26,444 | ₩26,940 | ₩26,283 | ₩26,753 | +1.17% | 8.1천 |
|---|
| 2026.09.14 | ₩26,404 | ₩26,652 | ₩26,337 | ₩26,565 | +0.61% | 2.8천 |
|---|
| 2026.09.11 | ₩26,592 | ₩26,699 | ₩26,270 | ₩26,337 | -0.96% | 1.4만 |
|---|
| 2026.09.10 | ₩27,356 | ₩27,758 | ₩26,659 | ₩26,659 | -2.55% | 1.1만 |
|---|
| 2026.09.09 | ₩27,839 | ₩28,080 | ₩27,007 | ₩27,343 | -1.78% | 3.8천 |
|---|
| 2026.09.08 | ₩28,348 | ₩28,442 | ₩28,120 | ₩28,127 | -0.78% | 3.2천 |
|---|
| 2026.09.04 | ₩28,442 | ₩28,442 | ₩28,442 | ₩28,442 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩28,442 | ₩28,496 | ₩28,442 | ₩28,442 | 0.00% | 3.5천 |
|---|
| 2026.09.02 | ₩28,415 | ₩28,563 | ₩28,389 | ₩28,389 | -0.09% | 3.1천 |
|---|
| 2026.09.01 | ₩28,643 | ₩28,757 | ₩28,630 | ₩28,630 | -0.05% | 6.3천 |
|---|
| 2026.08.31 | ₩28,536 | ₩28,772 | ₩28,509 | ₩28,643 | +0.38% | 3.8천 |
|---|
| 2026.08.28 | ₩28,643 | ₩28,804 | ₩28,415 | ₩28,783 | +0.49% | 1.7만 |
|---|
| 2026.08.27 | ₩28,764 | ₩28,770 | ₩28,643 | ₩28,737 | -0.09% | 9.1천 |
|---|
| 2026.08.26 | ₩28,697 | ₩28,898 | ₩28,684 | ₩28,764 | +0.23% | 1.1만 |
|---|
| 2026.08.25 | ₩28,576 | ₩28,818 | ₩28,375 | ₩28,684 | +0.38% | 6.5천 |
|---|
| 2026.08.24 | ₩28,576 | ₩28,737 | ₩28,362 | ₩28,737 | +0.56% | 2만 |
|---|
| 2026.08.21 | ₩28,375 | ₩28,810 | ₩28,226 | ₩28,429 | +0.19% | 3.4천 |
|---|
| 2026.08.20 | ₩28,643 | ₩28,713 | ₩28,156 | ₩28,496 | -0.51% | 2.1천 |
|---|
| 2026.08.19 | ₩28,254 | ₩28,643 | ₩28,174 | ₩28,603 | +1.23% | 1.4만 |
|---|
| 2026.08.18 | ₩28,174 | ₩28,415 | ₩28,174 | ₩28,254 | +0.29% | 2.1천 |
|---|
| 2026.08.17 | ₩28,201 | ₩28,295 | ₩28,147 | ₩28,268 | +0.24% | 2.2천 |
|---|
| 2026.08.14 | ₩28,362 | ₩28,362 | ₩28,167 | ₩28,348 | -0.05% | 3.8천 |
|---|
| 2026.08.13 | ₩28,147 | ₩28,335 | ₩28,147 | ₩28,201 | +0.19% | 1.7천 |
|---|
| 2026.08.12 | ₩28,120 | ₩28,321 | ₩28,120 | ₩28,321 | +0.72% | 892 |
|---|
| 2026.08.11 | ₩28,241 | ₩28,335 | ₩27,919 | ₩28,308 | +0.24% | 4.4천 |
|---|
| 2026.08.10 | ₩28,161 | ₩28,429 | ₩28,147 | ₩28,241 | +0.29% | 1만 |
|---|
| 2026.08.07 | ₩28,013 | ₩28,214 | ₩28,013 | ₩28,214 | +0.72% | 1.3만 |
|---|
| 2026.08.06 | ₩28,147 | ₩28,147 | ₩27,973 | ₩28,080 | -0.24% | 5.5천 |
|---|
| 2026.08.05 | ₩28,266 | ₩28,266 | ₩28,094 | ₩28,174 | -0.33% | 1.5천 |
|---|
| 2026.08.04 | ₩28,053 | ₩28,295 | ₩28,053 | ₩28,187 | +0.48% | 3.2천 |
|---|
| 2026.08.03 | ₩28,147 | ₩28,308 | ₩28,040 | ₩28,053 | -0.33% | 5.9천 |
|---|
| 2026.07.31 | ₩28,107 | ₩28,295 | ₩28,107 | ₩28,147 | +0.14% | 7.8천 |
|---|
| 2026.07.30 | ₩28,026 | ₩28,429 | ₩28,026 | ₩28,429 | +1.44% | 8.5천 |
|---|
| 2026.07.29 | ₩27,973 | ₩28,161 | ₩27,973 | ₩28,094 | +0.43% | 6.3천 |
|---|
| 2026.07.28 | ₩27,839 | ₩28,228 | ₩27,839 | ₩28,161 | +1.16% | 7.4천 |
|---|
| 2026.07.27 | ₩27,946 | ₩28,201 | ₩27,933 | ₩28,040 | +0.34% | 830 |
|---|
| 2026.07.24 | ₩27,825 | ₩27,980 | ₩27,731 | ₩27,980 | +0.55% | 3.9천 |
|---|
| 2026.07.23 | ₩27,852 | ₩28,026 | ₩27,785 | ₩27,812 | -0.14% | 2.3천 |
|---|
| 2026.07.22 | ₩28,107 | ₩28,107 | ₩27,866 | ₩28,026 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩27,973 | ₩28,134 | ₩27,973 | ₩28,107 | +0.48% | 3천 |
|---|
| 2026.07.20 | ₩27,892 | ₩28,107 | ₩27,892 | ₩28,026 | +0.48% | 1.2천 |
|---|
| 2026.07.17 | ₩27,973 | ₩28,120 | ₩27,892 | ₩28,093 | +0.43% | 7.3천 |
|---|
| 2026.07.16 | ₩28,187 | ₩28,187 | ₩28,013 | ₩28,094 | -0.33% | 899 |
|---|
| 2026.07.15 | ₩28,201 | ₩28,228 | ₩28,000 | ₩28,000 | -0.71% | 5천 |
|---|
| 2026.07.14 | ₩27,919 | ₩28,134 | ₩27,919 | ₩28,020 | +0.36% | 2.2천 |
|---|
| 2026.07.13 | ₩27,973 | ₩28,040 | ₩27,919 | ₩28,040 | +0.24% | 3천 |
|---|
| 2026.07.10 | ₩28,040 | ₩28,040 | ₩27,892 | ₩27,973 | -0.24% | 4.5천 |
|---|
| 2026.07.09 | ₩28,000 | ₩28,006 | ₩27,907 | ₩28,006 | +0.02% | 1.9천 |
|---|
| 2026.07.08 | ₩27,959 | ₩28,013 | ₩27,892 | ₩28,013 | +0.19% | 6.3천 |
|---|
| 2026.07.07 | ₩27,825 | ₩28,026 | ₩27,825 | ₩27,959 | +0.48% | 5.3천 |
|---|
| 2026.07.06 | ₩27,839 | ₩28,040 | ₩27,799 | ₩27,825 | -0.05% | 7천 |
|---|
| 2026.07.02 | ₩27,517 | ₩27,875 | ₩27,450 | ₩27,875 | +1.30% | 7천 |
|---|
| 2026.07.01 | ₩27,530 | ₩27,785 | ₩27,383 | ₩27,517 | -0.05% | 8.2천 |
|---|
| 2026.06.30 | ₩27,946 | ₩28,094 | ₩27,155 | ₩27,383 | -2.02% | 3.9만 |
|---|
| 2026.06.29 | ₩28,094 | ₩28,469 | ₩28,094 | ₩28,295 | +0.72% | 2.2천 |
|---|
| 2026.06.26 | ₩28,053 | ₩28,281 | ₩28,053 | ₩28,120 | +0.24% | 8.7천 |
|---|
| 2026.06.25 | ₩28,321 | ₩28,402 | ₩28,187 | ₩28,187 | -0.47% | 7.4천 |
|---|
| 2026.06.24 | ₩28,308 | ₩28,456 | ₩28,308 | ₩28,348 | +0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩28,362 | ₩28,375 | ₩28,288 | ₩28,314 | -0.17% | 7.4천 |
|---|
| 2026.06.22 | ₩28,590 | ₩28,697 | ₩28,295 | ₩28,362 | -0.80% | 4만 |
|---|
| 2026.06.18 | ₩28,563 | ₩28,697 | ₩28,543 | ₩28,677 | +0.40% | 8.6천 |
|---|
| 2026.06.17 | ₩28,482 | ₩28,683 | ₩28,482 | ₩28,670 | +0.66% | 8.7천 |
|---|
| 2026.06.16 | ₩28,657 | ₩28,697 | ₩28,485 | ₩28,549 | -0.37% | 1.5만 |
|---|
| 2026.06.15 | ₩28,482 | ₩28,677 | ₩28,370 | ₩28,657 | +0.61% | 4만 |
|---|
| 2026.06.12 | ₩28,871 | ₩28,871 | ₩28,456 | ₩28,603 | -0.93% | 2만 |
|---|
| 2026.06.11 | ₩28,402 | ₩28,831 | ₩28,281 | ₩28,831 | +1.51% | 2.6만 |
|---|
| 2026.06.10 | ₩27,845 | ₩28,362 | ₩27,758 | ₩28,281 | +1.57% | 2.5만 |
|---|
| 2026.06.09 | ₩27,410 | ₩28,393 | ₩27,410 | ₩28,080 | +2.45% | 5.7만 |
|---|
| 2026.06.08 | ₩27,208 | ₩27,356 | ₩26,989 | ₩27,101 | -0.39% | 5천 |
|---|
| 2026.06.05 | ₩27,182 | ₩27,369 | ₩27,061 | ₩27,090 | -0.34% | 3.2천 |
|---|
| 2026.06.04 | ₩27,235 | ₩27,490 | ₩27,182 | ₩27,249 | +0.05% | 2.7천 |
|---|
| 2026.06.03 | ₩27,222 | ₩27,436 | ₩27,222 | ₩27,436 | +0.79% | 3.8천 |
|---|
| 2026.06.02 | ₩27,396 | ₩27,490 | ₩26,967 | ₩27,088 | -1.13% | 6.3천 |
|---|
| 2026.06.01 | ₩27,289 | ₩27,584 | ₩27,289 | ₩27,423 | +0.49% | 3.3천 |
|---|
| 2026.05.29 | ₩27,745 | ₩27,946 | ₩27,061 | ₩27,222 | -1.88% | 2.9만 |
|---|
| 2026.05.28 | ₩27,731 | ₩27,845 | ₩27,731 | ₩27,745 | +0.05% | 1.6천 |
|---|
| 2026.05.27 | ₩27,691 | ₩27,845 | ₩27,691 | ₩27,845 | +0.56% | 840 |
|---|
| 2026.05.26 | ₩27,463 | ₩27,919 | ₩27,463 | ₩27,865 | +1.46% | 4.1천 |
|---|
| 2026.05.22 | ₩27,436 | ₩27,812 | ₩27,423 | ₩27,799 | +1.32% | 7.6천 |
|---|
| 2026.05.21 | ₩27,772 | ₩27,772 | ₩27,557 | ₩27,611 | -0.58% | 4.9천 |
|---|
| 2026.05.20 | ₩27,396 | ₩27,651 | ₩27,356 | ₩27,651 | +0.93% | 4.8천 |
|---|
| 2026.05.19 | ₩27,664 | ₩27,664 | ₩27,584 | ₩27,584 | -0.29% | 8.9천 |
|---|
| 2026.05.18 | ₩27,490 | ₩27,705 | ₩27,490 | ₩27,517 | +0.10% | 7천 |
|---|
| 2026.05.15 | ₩27,745 | ₩27,745 | ₩27,557 | ₩27,564 | -0.65% | 3.1천 |
|---|
| 2026.05.14 | ₩27,356 | ₩27,591 | ₩27,356 | ₩27,591 | +0.86% | 1.5천 |
|---|
| 2026.05.13 | ₩27,490 | ₩27,785 | ₩27,410 | ₩27,523 | +0.12% | 6.5천 |
|---|
| 2026.05.12 | ₩27,477 | ₩27,544 | ₩27,168 | ₩27,544 | +0.24% | 8.5천 |
|---|
| 2026.05.11 | ₩27,168 | ₩27,501 | ₩27,021 | ₩27,501 | +1.22% | 7.9천 |
|---|
| 2026.05.08 | ₩26,940 | ₩27,222 | ₩26,940 | ₩27,168 | +0.85% | 4.2천 |
|---|
| 2026.05.07 | ₩27,222 | ₩27,289 | ₩26,846 | ₩27,222 | 0.00% | 7.9천 |
|---|
| 2026.05.06 | ₩26,820 | ₩27,222 | ₩26,820 | ₩27,182 | +1.35% | 7.2천 |
|---|
| 2026.05.05 | ₩26,712 | ₩26,954 | ₩26,645 | ₩26,820 | +0.40% | 4.9천 |
|---|
| 2026.05.04 | ₩26,498 | ₩26,873 | ₩26,484 | ₩26,860 | +1.37% | 1.7만 |
|---|
| 2026.05.01 | ₩26,645 | ₩26,645 | ₩26,243 | ₩26,498 | -0.55% | 7만 |
|---|
| 2026.04.30 | ₩26,163 | ₩26,672 | ₩26,163 | ₩26,511 | +1.33% | 7천 |
|---|
| 2026.04.29 | ₩26,350 | ₩26,350 | ₩26,163 | ₩26,163 | -0.71% | 7.6천 |
|---|
| 2026.04.28 | ₩26,431 | ₩26,813 | ₩26,377 | ₩26,404 | -0.10% | 1.1만 |
|---|
| 2026.04.27 | ₩26,686 | ₩27,061 | ₩26,364 | ₩26,484 | -0.75% | 1.2만 |
|---|
| 2026.04.24 | ₩26,779 | ₩26,887 | ₩26,458 | ₩26,618 | -0.60% | 1.3만 |
|---|
| 2026.04.23 | ₩26,820 | ₩27,054 | ₩26,551 | ₩26,806 | -0.05% | 4.3천 |
|---|
| 2026.04.22 | ₩26,846 | ₩27,021 | ₩26,779 | ₩26,779 | -0.25% | 1.1만 |
|---|
| 2026.04.21 | ₩26,940 | ₩27,222 | ₩26,820 | ₩26,820 | -0.45% | 7.3천 |
|---|
| 2026.04.20 | ₩27,383 | ₩27,857 | ₩26,967 | ₩26,967 | -1.52% | 9.6천 |
|---|
| 2026.04.17 | ₩27,745 | ₩27,745 | ₩27,148 | ₩27,222 | -1.88% | 5.6천 |
|---|
| 2026.04.16 | ₩27,490 | ₩27,490 | ₩27,088 | ₩27,302 | -0.68% | 6.3천 |
|---|
| 2026.04.15 | ₩27,584 | ₩27,584 | ₩27,115 | ₩27,356 | -0.83% | 9.2천 |
|---|
| 2026.04.14 | ₩26,820 | ₩28,026 | ₩26,820 | ₩27,423 | +2.25% | 1.6만 |
|---|
| 2026.04.13 | ₩27,007 | ₩27,235 | ₩26,793 | ₩27,235 | +0.84% | 3천 |
|---|
| 2026.04.10 | ₩27,195 | ₩27,195 | ₩26,753 | ₩27,021 | -0.64% | 1.9천 |
|---|
| 2026.04.09 | ₩26,927 | ₩27,396 | ₩26,927 | ₩27,021 | +0.35% | 5.2천 |
|---|
| 2026.04.08 | ₩27,141 | ₩27,222 | ₩26,820 | ₩27,128 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩26,820 | ₩27,007 | ₩26,726 | ₩27,007 | +0.70% | 2천 |
|---|
| 2026.04.06 | ₩27,155 | ₩27,356 | ₩26,820 | ₩26,967 | -0.69% | 3.9천 |
|---|
| 2026.04.02 | ₩27,007 | ₩27,205 | ₩26,605 | ₩27,155 | +0.55% | 3.1만 |
|---|
| 2026.04.01 | ₩27,128 | ₩27,155 | ₩26,753 | ₩27,155 | +0.10% | 1천 |
|---|
| 2026.03.31 | ₩27,402 | ₩27,490 | ₩27,128 | ₩27,128 | -1.00% | 1.3천 |
|---|
| 2026.03.30 | ₩26,913 | ₩27,718 | ₩26,913 | ₩27,356 | +1.64% | 1.4만 |
|---|
| 2026.03.27 | ₩27,101 | ₩27,570 | ₩26,913 | ₩26,913 | -0.69% | 2.2천 |
|---|
| 2026.03.26 | ₩26,913 | ₩27,557 | ₩26,913 | ₩27,235 | +1.20% | 5천 |
|---|
| 2026.03.25 | ₩27,410 | ₩27,410 | ₩26,855 | ₩27,141 | -0.98% | 1.6천 |
|---|
| 2026.03.24 | ₩27,021 | ₩27,578 | ₩26,766 | ₩26,913 | -0.40% | 1.8만 |
|---|
| 2026.03.23 | ₩26,417 | ₩27,222 | ₩26,417 | ₩27,088 | +2.54% | 6.7천 |
|---|
| 2026.03.20 | ₩26,954 | ₩27,222 | ₩26,525 | ₩26,538 | -1.54% | 4.1천 |
|---|
| 2026.03.19 | ₩27,289 | ₩27,584 | ₩27,289 | ₩27,289 | 0.00% | 2.1천 |
|---|
| 2026.03.18 | ₩27,504 | ₩27,624 | ₩26,967 | ₩27,500 | -0.01% | 4.9천 |
|---|
| 2026.03.17 | ₩27,142 | ₩27,557 | ₩27,142 | ₩27,356 | +0.79% | 1.4만 |
|---|
| 2026.03.16 | ₩27,423 | ₩27,825 | ₩27,155 | ₩27,296 | -0.46% | 7.3천 |
|---|
| 2026.03.13 | ₩27,624 | ₩27,981 | ₩27,624 | ₩27,981 | +1.29% | 1.6천 |
|---|
| 2026.03.12 | ₩27,343 | ₩27,624 | ₩27,343 | ₩27,624 | +1.03% | 3.2천 |
|---|
| 2026.03.11 | ₩27,477 | ₩28,469 | ₩27,356 | ₩27,356 | -0.44% | 8천 |
|---|
| 2026.03.10 | ₩27,594 | ₩27,812 | ₩27,376 | ₩27,557 | -0.13% | 6 |
|---|
| 2026.03.09 | ₩27,892 | ₩27,973 | ₩27,195 | ₩27,597 | -1.06% | 6 |
|---|
| 2026.03.06 | ₩27,799 | ₩27,926 | ₩27,745 | ₩27,892 | +0.34% | 6 |
|---|
| 2026.03.05 | ₩28,053 | ₩28,053 | ₩27,799 | ₩27,879 | -0.62% | 6 |
|---|
| 2026.03.04 | ₩27,986 | ₩28,308 | ₩27,933 | ₩27,959 | -0.10% | 6 |
|---|
| 2026.03.03 | ₩27,664 | ₩28,094 | ₩27,664 | ₩28,080 | +1.50% | 6 |
|---|
| 2026.03.02 | ₩28,201 | ₩28,201 | ₩27,892 | ₩28,026 | -0.62% | 6 |
|---|
| 2026.02.27 | ₩28,308 | ₩28,308 | ₩27,758 | ₩27,933 | -1.33% | 6 |
|---|
| 2026.02.26 | ₩28,402 | ₩28,576 | ₩28,348 | ₩28,348 | -0.19% | 1천 |
|---|
| 2026.02.25 | ₩28,496 | ₩28,596 | ₩28,496 | ₩28,551 | +0.19% | 6 |
|---|
| 2026.02.24 | ₩28,549 | ₩28,697 | ₩28,549 | ₩28,617 | +0.23% | 6 |
|---|
| 2026.02.23 | ₩28,469 | ₩28,697 | ₩28,301 | ₩28,549 | +0.28% | 6 |
|---|
| 2026.02.20 | ₩28,415 | ₩28,643 | ₩28,415 | ₩28,643 | +0.80% | 5.3천 |
|---|
| 2026.02.19 | ₩28,348 | ₩28,415 | ₩28,281 | ₩28,415 | +0.24% | 1.9천 |
|---|
| 2026.02.18 | ₩28,295 | ₩28,657 | ₩28,295 | ₩28,482 | +0.66% | 4.1천 |
|---|
| 2026.02.17 | ₩28,134 | ₩28,643 | ₩28,013 | ₩28,402 | +0.95% | 6.5천 |
|---|
| 2026.02.13 | ₩27,919 | ₩28,225 | ₩27,919 | ₩28,021 | +0.36% | 2.5천 |
|---|
| 2026.02.12 | ₩27,611 | ₩28,228 | ₩27,611 | ₩27,892 | +1.02% | 6.7천 |
|---|
| 2026.02.11 | ₩27,812 | ₩27,852 | ₩27,584 | ₩27,691 | -0.43% | 1.6천 |
|---|
| 2026.02.10 | ₩27,611 | ₩27,866 | ₩27,584 | ₩27,638 | +0.10% | 7.5천 |
|---|
| 2026.02.09 | ₩27,651 | ₩27,758 | ₩27,624 | ₩27,651 | 0.00% | 7천 |
|---|
| 2026.02.06 | ₩27,718 | ₩27,817 | ₩27,544 | ₩27,817 | +0.36% | 714 |
|---|
| 2026.02.05 | ₩27,517 | ₩27,879 | ₩27,504 | ₩27,866 | +1.27% | 4.8천 |
|---|
| 2026.02.04 | ₩27,718 | ₩27,718 | ₩27,530 | ₩27,544 | -0.63% | 7천 |
|---|
| 2026.02.03 | ₩27,729 | ₩27,881 | ₩27,651 | ₩27,758 | +0.11% | 2.3천 |
|---|
| 2026.02.02 | ₩27,557 | ₩27,909 | ₩27,557 | ₩27,909 | +1.28% | 1.1만 |
|---|
| 2026.01.30 | ₩27,624 | ₩27,839 | ₩27,530 | ₩27,664 | +0.15% | 2.9천 |
|---|
| 2026.01.29 | ₩27,611 | ₩27,812 | ₩27,611 | ₩27,772 | +0.58% | 7.4천 |
|---|
| 2026.01.28 | ₩27,745 | ₩27,892 | ₩27,530 | ₩27,799 | +0.19% | 1.5만 |
|---|
| 2026.01.27 | ₩28,161 | ₩28,161 | ₩27,530 | ₩27,946 | -0.76% | 7.3천 |
|---|
| 2026.01.26 | ₩28,120 | ₩28,362 | ₩27,557 | ₩28,362 | +0.86% | 6.1천 |
|---|
| 2026.01.23 | ₩28,643 | ₩28,643 | ₩28,147 | ₩28,147 | -1.73% | 7.2천 |
|---|
| 2026.01.22 | ₩28,617 | ₩28,777 | ₩28,161 | ₩28,643 | +0.09% | 4.3천 |
|---|
| 2026.01.21 | ₩28,523 | ₩28,630 | ₩28,469 | ₩28,617 | +0.33% | 3.3천 |
|---|
| 2026.01.20 | ₩28,724 | ₩29,040 | ₩28,576 | ₩28,764 | +0.14% | 5.6천 |
|---|
| 2026.01.16 | ₩29,032 | ₩29,032 | ₩28,777 | ₩28,965 | -0.23% | 2.6천 |
|---|
| 2026.01.15 | ₩28,965 | ₩29,099 | ₩28,965 | ₩29,032 | +0.23% | 2.9천 |
|---|
| 2026.01.14 | ₩28,549 | ₩28,737 | ₩28,242 | ₩28,710 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩28,000 | ₩28,751 | ₩28,000 | ₩28,468 | +1.67% | 7.4천 |
|---|
| 2026.01.12 | ₩28,134 | ₩28,134 | ₩27,957 | ₩28,013 | -0.43% | 2.2천 |
|---|
| 2026.01.09 | ₩27,705 | ₩28,080 | ₩27,692 | ₩28,026 | +1.16% | 9.9천 |
|---|
| 2026.01.08 | ₩26,632 | ₩28,040 | ₩26,511 | ₩27,852 | +4.58% | 3만 |
|---|
| 2026.01.07 | ₩26,753 | ₩27,048 | ₩26,605 | ₩26,860 | +0.40% | 5.4천 |
|---|
| 2026.01.06 | ₩26,565 | ₩26,753 | ₩26,511 | ₩26,753 | +0.71% | 5천 |
|---|
| 2026.01.05 | ₩26,659 | ₩26,873 | ₩26,605 | ₩26,820 | +0.60% | 4.9천 |
|---|
| 2026.01.02 | ₩26,471 | ₩26,659 | ₩26,042 | ₩26,645 | +0.66% | 2.1만 |
|---|
| 2025.12.31 | ₩26,618 | ₩27,289 | ₩26,283 | ₩26,337 | -1.06% | 1.7만 |
|---|
| 2025.12.30 | ₩27,082 | ₩27,500 | ₩27,048 | ₩27,048 | -0.13% | 1만 |
|---|
| 2025.12.29 | ₩27,498 | ₩27,504 | ₩27,088 | ₩27,423 | -0.27% | 2.9천 |
|---|
| 2025.12.26 | ₩27,088 | ₩27,423 | ₩26,981 | ₩27,403 | +1.16% | 3.8천 |
|---|
| 2025.12.24 | ₩26,820 | ₩27,356 | ₩26,820 | ₩27,168 | +1.30% | 2천 |
|---|
| 2025.12.23 | ₩27,155 | ₩27,155 | ₩26,820 | ₩26,913 | -0.89% | 1.5만 |
|---|
| 2025.12.22 | ₩27,436 | ₩27,463 | ₩27,157 | ₩27,157 | -1.02% | 3.6천 |
|---|
| 2025.12.19 | ₩27,758 | ₩27,758 | ₩27,463 | ₩27,477 | -1.01% | 3천 |
|---|
| 2025.12.18 | ₩27,383 | ₩27,678 | ₩27,155 | ₩27,678 | +1.08% | 7.7천 |
|---|
| 2025.12.17 | ₩27,195 | ₩27,624 | ₩27,195 | ₩27,544 | +1.28% | 3.6천 |
|---|
| 2025.12.16 | ₩27,356 | ₩27,691 | ₩27,285 | ₩27,285 | -0.26% | 3.7천 |
|---|
| 2025.12.15 | ₩27,168 | ₩27,718 | ₩27,155 | ₩27,504 | +1.23% | 9.6천 |
|---|
| 2025.12.12 | ₩27,463 | ₩27,463 | ₩26,833 | ₩27,316 | -0.54% | 2.7천 |
|---|
| 2025.12.11 | ₩27,276 | ₩27,705 | ₩27,102 | ₩27,624 | +1.28% | 5.9천 |
|---|
| 2025.12.10 | ₩27,316 | ₩27,463 | ₩27,036 | ₩27,463 | +0.54% | 5.7천 |
|---|
| 2025.12.09 | ₩27,436 | ₩27,745 | ₩26,921 | ₩27,436 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩27,118 | ₩27,530 | ₩27,108 | ₩27,530 | +1.52% | 1.9천 |
|---|
| 2025.12.05 | ₩27,611 | ₩27,825 | ₩27,269 | ₩27,611 | +0.00% | 5.8천 |
|---|
| 2025.12.04 | ₩27,879 | ₩28,026 | ₩26,847 | ₩27,732 | -0.53% | 5천 |
|---|
| 2025.12.03 | ₩27,812 | ₩28,013 | ₩27,638 | ₩27,879 | +0.24% | 3.9천 |
|---|
| 2025.12.02 | ₩27,544 | ₩28,026 | ₩27,544 | ₩27,959 | +1.51% | 4.8천 |
|---|
| 2025.12.01 | ₩28,000 | ₩28,000 | ₩27,101 | ₩27,611 | -1.39% | 4.9천 |
|---|
| 2025.11.28 | ₩27,490 | ₩27,772 | ₩27,490 | ₩27,731 | +0.88% | 1.8천 |
|---|
| 2025.11.26 | ₩27,477 | ₩27,906 | ₩27,329 | ₩27,906 | +1.56% | 4.7천 |
|---|
| 2025.11.25 | ₩27,302 | ₩27,343 | ₩27,162 | ₩27,329 | +0.10% | 1.1천 |
|---|
| 2025.11.24 | ₩27,195 | ₩27,369 | ₩26,994 | ₩27,369 | +0.64% | 1.2천 |
|---|
| 2025.11.21 | ₩27,262 | ₩27,356 | ₩26,846 | ₩27,262 | 0.00% | 1.8천 |
|---|
| 2025.11.20 | ₩27,048 | ₩27,448 | ₩26,820 | ₩27,088 | +0.15% | 5.2천 |
|---|
| 2025.11.19 | ₩26,779 | ₩26,954 | ₩26,766 | ₩26,954 | +0.65% | 2.6천 |
|---|
| 2025.11.18 | ₩27,074 | ₩27,074 | ₩26,766 | ₩26,873 | -0.74% | 1.7천 |
|---|
| 2025.11.17 | ₩26,820 | ₩27,141 | ₩26,779 | ₩27,034 | +0.80% | 5.3천 |
|---|
| 2025.11.14 | ₩26,565 | ₩27,101 | ₩26,565 | ₩27,101 | +2.02% | 2.5천 |
|---|
| 2025.11.13 | ₩26,846 | ₩27,074 | ₩26,820 | ₩26,820 | -0.10% | 1.8만 |
|---|
| 2025.11.12 | ₩26,913 | ₩27,114 | ₩26,913 | ₩27,023 | +0.41% | 1.1천 |
|---|
| 2025.11.11 | ₩27,141 | ₩27,155 | ₩26,887 | ₩26,893 | -0.91% | 2.8천 |
|---|
| 2025.11.10 | ₩27,061 | ₩27,128 | ₩26,598 | ₩27,128 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩26,176 | ₩26,820 | ₩26,176 | ₩26,820 | +2.46% | 4.3천 |
|---|
| 2025.11.06 | ₩26,270 | ₩26,699 | ₩26,270 | ₩26,565 | +1.12% | 4.1천 |
|---|
| 2025.11.05 | ₩26,377 | ₩27,155 | ₩26,377 | ₩26,726 | +1.32% | 2.9천 |
|---|
| 2025.11.04 | ₩26,283 | ₩26,645 | ₩26,149 | ₩26,270 | -0.05% | 7.4천 |
|---|
| 2025.11.03 | ₩26,478 | ₩26,806 | ₩26,364 | ₩26,377 | -0.38% | 6.5천 |
|---|
| 2025.10.31 | ₩27,177 | ₩27,177 | ₩25,948 | ₩26,618 | -2.05% | 1.2만 |
|---|
| 2025.10.30 | ₩27,208 | ₩27,222 | ₩26,779 | ₩27,074 | -0.49% | 5.2천 |
|---|
| 2025.10.29 | ₩27,128 | ₩27,369 | ₩27,096 | ₩27,222 | +0.35% | 2.7천 |
|---|
| 2025.10.28 | ₩27,155 | ₩27,490 | ₩27,061 | ₩27,423 | +0.99% | 4.1천 |
|---|
| 2025.10.27 | ₩27,477 | ₩27,477 | ₩26,847 | ₩27,165 | -1.13% | 6.2천 |
|---|
| 2025.10.24 | ₩27,235 | ₩27,611 | ₩26,954 | ₩27,155 | -0.30% | 7.9천 |
|---|
| 2025.10.23 | ₩27,208 | ₩27,390 | ₩27,081 | ₩27,155 | -0.20% | 7.7천 |
|---|
| 2025.10.22 | ₩27,329 | ₩27,369 | ₩27,195 | ₩27,356 | +0.10% | 4.5천 |
|---|
| 2025.10.21 | ₩28,013 | ₩28,067 | ₩27,168 | ₩27,477 | -1.91% | 1만 |
|---|
| 2025.10.20 | ₩27,879 | ₩28,175 | ₩27,470 | ₩27,946 | +0.24% | 6.4천 |
|---|
| 2025.10.17 | ₩27,168 | ₩27,852 | ₩27,168 | ₩27,852 | +2.52% | 3.2천 |
|---|
| 2025.10.16 | ₩27,906 | ₩28,053 | ₩27,758 | ₩28,053 | +0.53% | 2.7천 |
|---|
| 2025.10.15 | ₩27,946 | ₩28,937 | ₩27,302 | ₩27,584 | -1.30% | 6.1천 |
|---|
| 2025.10.14 | ₩27,450 | ₩27,919 | ₩27,063 | ₩27,691 | +0.88% | 7천 |
|---|
| 2025.10.13 | ₩27,101 | ₩27,880 | ₩27,034 | ₩27,530 | +1.58% | 4.7천 |
|---|
| 2025.10.10 | ₩27,799 | ₩27,919 | ₩27,208 | ₩27,208 | -2.12% | 1.5만 |
|---|