시장 데이터를 불러오는 중
전체 종목
Epr Properties 과거 주가
EPR Properties Common Stock · EPR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EPR Properties Common Stock · EPR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,092 | ₩73,924 | ₩72,315 | ₩73,401 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,650 | ₩73,092 | ₩71,993 | ₩72,958 | +0.42% | 100만 |
| 2026.10.07 | ₩73,857 | ₩74,152 | ₩72,462 | ₩72,516 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,661 | ₩75,037 | ₩73,991 | ₩74,112 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,546 | ₩76,083 | ₩74,514 | ₩74,541 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,795 | ₩76,311 | ₩74,165 | ₩75,694 | +1.20% | 82.8만 |
| 2026.10.01 | ₩75,090 | ₩75,117 | ₩73,750 | ₩74,407 | -0.91% | 78.9만 |
| 2026.09.30 | ₩76,337 | ₩76,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,265 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩76,163 | ₩77,048 | ₩76,002 | ₩76,686 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩76,163 | ₩76,686 | ₩75,546 | ₩76,404 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩76,029 | ₩76,485 | ₩75,224 | ₩76,203 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,485 | ₩76,659 | ₩75,439 | ₩76,177 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩77,209 | ₩77,316 | ₩76,150 | ₩76,324 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩77,088 | ₩77,906 | ₩76,834 | ₩77,558 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,922 | ₩77,209 | ₩75,922 | ₩77,008 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,592 | ₩76,592 | ₩75,707 | ₩76,056 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,793 | ₩76,981 | ₩76,029 | ₩76,646 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,617 | ₩79,381 | ₩75,399 | ₩76,445 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,724 | ₩79,046 | ₩77,772 | ₩78,697 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,636 | ₩80,534 | ₩78,389 | ₩78,858 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,971 | ₩79,971 | ₩78,778 | ₩79,354 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩80,280 | ₩80,534 | ₩78,523 | ₩79,556 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,575 | ₩80,722 | ₩79,489 | ₩80,012 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩80,253 | ₩81,259 | ₩79,864 | ₩80,320 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,642 | ₩81,594 | ₩79,757 | ₩80,441 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,387 | ₩81,178 | ₩80,025 | ₩81,098 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,636 | ₩79,998 | ₩78,510 | ₩79,931 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩79,354 | ₩80,012 | ₩79,086 | ₩79,596 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩79,180 | ₩79,341 | ₩78,590 | ₩78,724 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩80,226 | ₩80,588 | ₩79,354 | ₩79,851 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩80,213 | ₩80,213 | ₩79,529 | ₩79,931 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩81,098 | ₩81,674 | ₩80,347 | ₩80,454 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩81,272 | ₩81,768 | ₩80,870 | ₩80,896 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩81,205 | ₩81,916 | ₩80,695 | ₩81,205 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩82,197 | ₩82,345 | ₩80,856 | ₩80,923 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩82,237 | ₩82,532 | ₩81,621 | ₩82,090 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,741 | ₩81,795 | ₩80,467 | ₩81,285 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,500 | ₩82,170 | ₩80,856 | ₩80,950 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,795 | ₩81,795 | ₩80,226 | ₩81,124 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,720 | ₩83,337 | ₩81,969 | ₩82,130 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,841 | ₩83,914 | ₩82,720 | ₩82,734 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩80,186 | ₩82,412 | ₩80,159 | ₩82,345 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,588 | ₩81,044 | ₩79,958 | ₩80,159 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,827 | ₩82,827 | ₩80,829 | ₩80,990 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,996 | ₩83,511 | ₩81,741 | ₩83,404 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩81,259 | ₩82,814 | ₩81,259 | ₩82,251 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,594 | ₩82,184 | ₩80,534 | ₩81,969 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩81,299 | ₩82,506 | ₩80,038 | ₩82,090 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩83,203 | ₩83,565 | ₩81,688 | ₩82,076 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,415 | ₩85,616 | ₩82,760 | ₩83,230 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,488 | ₩86,488 | ₩83,498 | ₩85,831 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩86,206 | ₩87,118 | ₩85,268 | ₩85,724 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,616 | ₩86,743 | ₩85,174 | ₩86,247 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩85,174 | ₩86,609 | ₩84,557 | ₩85,053 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩83,283 | ₩85,402 | ₩83,270 | ₩85,187 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,894 | ₩83,337 | ₩82,465 | ₩83,109 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,498 | ₩83,846 | ₩82,921 | ₩83,176 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩83,122 | ₩83,484 | ₩82,492 | ₩83,270 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩83,337 | ₩83,592 | ₩82,465 | ₩83,364 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,806 | ₩84,879 | ₩82,760 | ₩83,417 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩81,071 | ₩83,484 | ₩80,816 | ₩83,484 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩80,132 | ₩81,406 | ₩80,119 | ₩80,628 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩80,320 | ₩80,642 | ₩79,730 | ₩79,837 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩80,280 | ₩80,454 | ₩79,448 | ₩80,199 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩80,079 | ₩80,548 | ₩79,314 | ₩79,944 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,414 | ₩80,870 | ₩79,770 | ₩79,877 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩80,280 | ₩80,561 | ₩79,542 | ₩79,958 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩80,280 | ₩81,822 | ₩79,985 | ₩80,239 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩79,247 | ₩80,052 | ₩78,899 | ₩79,395 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,933 | ₩79,287 | ₩77,450 | ₩79,247 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,879 | ₩78,617 | ₩77,424 | ₩77,424 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩78,094 | ₩78,751 | ₩77,759 | ₩77,786 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,663 | ₩79,663 | ₩78,295 | ₩79,140 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,717 | ₩80,226 | ₩79,180 | ₩80,052 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,368 | ₩79,851 | ₩77,638 | ₩79,167 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,596 | ₩79,931 | ₩78,671 | ₩79,033 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,920 | ₩79,462 | ₩77,893 | ₩79,354 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩77,142 | ₩78,134 | ₩77,102 | ₩77,826 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,853 | ₩78,335 | ₩76,767 | ₩77,115 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩79,033 | ₩79,448 | ₩76,780 | ₩77,289 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,711 | ₩79,422 | ₩78,268 | ₩79,247 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,387 | ₩80,736 | ₩77,786 | ₩78,255 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩81,259 | ₩81,822 | ₩80,199 | ₩80,253 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,851 | ₩80,575 | ₩79,301 | ₩79,328 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,784 | ₩80,990 | ₩79,462 | ₩79,596 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,745 | ₩79,287 | ₩77,598 | ₩79,140 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩77,035 | ₩77,826 | ₩76,874 | ₩77,289 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩75,157 | ₩77,504 | ₩75,090 | ₩76,914 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,404 | ₩76,753 | ₩74,608 | ₩75,305 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,479 | ₩76,351 | ₩75,426 | ₩75,546 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,573 | ₩76,351 | ₩75,198 | ₩75,707 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,949 | ₩76,284 | ₩75,278 | ₩75,359 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩77,142 | ₩77,504 | ₩75,721 | ₩76,498 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,759 | ₩78,402 | ₩77,330 | ₩77,558 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,435 | ₩79,784 | ₩77,652 | ₩77,772 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,939 | ₩79,623 | ₩78,563 | ₩79,328 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,979 | ₩78,992 | ₩78,376 | ₩78,604 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩78,094 | ₩79,046 | ₩77,705 | ₩78,724 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,866 | ₩78,899 | ₩77,638 | ₩78,295 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩78,148 | ₩78,362 | ₩77,477 | ₩77,692 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩77,357 | ₩78,322 | ₩77,236 | ₩78,228 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩78,014 | ₩78,014 | ₩76,780 | ₩76,901 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,510 | ₩78,845 | ₩77,571 | ₩77,625 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,826 | ₩78,469 | ₩77,209 | ₩78,000 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,778 | ₩78,791 | ₩77,491 | ₩78,174 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,456 | ₩78,791 | ₩77,357 | ₩78,791 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,933 | ₩78,429 | ₩77,075 | ₩78,148 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,686 | ₩79,180 | ₩75,989 | ₩77,611 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩75,251 | ₩75,975 | ₩75,171 | ₩75,533 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩74,112 | ₩75,292 | ₩73,991 | ₩75,077 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,937 | ₩74,836 | ₩73,455 | ₩74,085 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,688 | ₩74,943 | ₩73,937 | ₩74,125 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩75,211 | ₩75,721 | ₩74,179 | ₩74,836 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩75,265 | ₩76,351 | ₩75,171 | ₩75,627 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,862 | ₩75,868 | ₩73,897 | ₩75,707 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,514 | ₩75,224 | ₩74,044 | ₩74,246 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,560 | ₩76,056 | ₩74,447 | ₩74,487 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,466 | ₩75,680 | ₩74,634 | ₩75,640 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,364 | ₩76,364 | ₩74,353 | ₩74,795 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,418 | ₩76,592 | ₩75,627 | ₩75,841 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,761 | ₩76,418 | ₩75,560 | ₩76,378 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩75,198 | ₩76,337 | ₩75,064 | ₩76,002 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,613 | ₩76,016 | ₩74,272 | ₩74,943 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,876 | ₩76,217 | ₩74,742 | ₩75,600 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,374 | ₩75,694 | ₩73,294 | ₩75,198 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,470 | ₩73,589 | ₩70,826 | ₩73,535 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,685 | ₩72,261 | ₩71,390 | ₩71,658 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩71,014 | ₩72,328 | ₩70,478 | ₩71,215 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,840 | ₩71,416 | ₩70,424 | ₩71,095 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩68,225 | ₩70,424 | ₩68,225 | ₩70,142 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,413 | ₩68,815 | ₩68,010 | ₩68,265 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,622 | ₩68,654 | ₩67,112 | ₩68,600 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,804 | ₩68,010 | ₩66,670 | ₩67,447 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,576 | ₩67,715 | ₩65,972 | ₩66,991 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,798 | ₩67,112 | ₩65,463 | ₩66,093 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,334 | ₩66,857 | ₩64,846 | ₩65,315 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩66,133 | ₩66,965 | ₩65,865 | ₩66,522 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩68,010 | ₩68,091 | ₩66,348 | ₩66,388 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,375 | ₩67,930 | ₩66,227 | ₩67,514 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,775 | ₩69,056 | ₩66,535 | ₩66,562 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,738 | ₩71,738 | ₩67,340 | ₩67,662 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,750 | ₩73,790 | ₩71,685 | ₩71,711 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩75,211 | ₩75,399 | ₩73,750 | ₩73,817 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,895 | ₩76,136 | ₩75,117 | ₩75,452 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,922 | ₩76,257 | ₩75,412 | ₩75,426 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,788 | ₩76,552 | ₩74,621 | ₩75,117 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩75,090 | ₩75,828 | ₩74,742 | ₩74,822 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,378 | ₩76,767 | ₩75,533 | ₩76,069 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,437 | ₩78,040 | ₩76,860 | ₩77,102 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,834 | ₩77,652 | ₩75,694 | ₩77,504 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,673 | ₩77,424 | ₩75,868 | ₩77,048 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,784 | ₩79,810 | ₩76,257 | ₩77,182 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩80,293 | ₩80,320 | ₩79,408 | ₩80,079 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,730 | ₩80,441 | ₩78,805 | ₩80,266 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩79,059 | ₩80,508 | ₩78,832 | ₩80,374 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,990 | ₩81,540 | ₩79,408 | ₩79,663 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,454 | ₩83,243 | ₩78,912 | ₩81,540 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,778 | ₩79,006 | ₩77,236 | ₩78,242 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩79,059 | ₩79,274 | ₩78,134 | ₩78,845 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,772 | ₩79,824 | ₩77,464 | ₩79,153 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩77,169 | ₩77,517 | ₩76,324 | ₩77,437 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,632 | ₩77,584 | ₩76,472 | ₩76,847 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩78,027 | ₩78,027 | ₩76,150 | ₩76,592 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,429 | ₩79,167 | ₩78,081 | ₩78,376 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩77,075 | ₩78,577 | ₩76,780 | ₩78,429 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,705 | ₩78,121 | ₩76,083 | ₩76,874 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩77,303 | ₩78,550 | ₩76,927 | ₩77,021 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,814 | ₩77,410 | ₩75,627 | ₩77,209 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩75,332 | ₩75,734 | ₩74,420 | ₩75,680 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,989 | ₩77,035 | ₩75,211 | ₩75,426 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩75,184 | ₩76,056 | ₩74,943 | ₩75,613 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,728 | ₩75,828 | ₩74,286 | ₩75,211 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩72,006 | ₩74,487 | ₩72,006 | ₩74,219 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩72,154 | ₩72,811 | ₩71,658 | ₩71,912 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,671 | ₩72,838 | ₩71,215 | ₩72,730 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,928 | ₩72,342 | ₩69,620 | ₩72,194 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,646 | ₩69,807 | ₩68,828 | ₩69,325 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,679 | ₩70,934 | ₩68,386 | ₩69,217 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,945 | ₩73,119 | ₩70,505 | ₩70,625 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,696 | ₩74,353 | ₩72,529 | ₩72,637 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,387 | ₩74,112 | ₩72,891 | ₩73,575 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,380 | ₩74,554 | ₩73,092 | ₩73,508 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,554 | ₩75,131 | ₩73,629 | ₩74,152 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩73,092 | ₩75,117 | ₩73,092 | ₩74,956 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,910 | ₩74,058 | ₩73,146 | ₩73,468 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,502 | ₩73,481 | ₩72,167 | ₩73,320 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,430 | ₩72,663 | ₩70,813 | ₩72,194 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩70,142 | ₩71,349 | ₩69,955 | ₩71,202 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,357 | ₩71,027 | ₩70,089 | ₩70,210 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩69,137 | ₩70,679 | ₩69,016 | ₩70,478 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,815 | ₩69,687 | ₩68,694 | ₩69,164 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩68,279 | ₩68,855 | ₩67,863 | ₩68,587 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩68,010 | ₩68,735 | ₩67,568 | ₩68,292 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,844 | ₩68,413 | ₩66,214 | ₩68,064 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,407 | ₩67,420 | ₩66,898 | ₩66,911 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,729 | ₩67,836 | ₩67,394 | ₩67,769 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,434 | ₩67,715 | ₩66,951 | ₩67,689 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩67,192 | ₩67,420 | ₩66,777 | ₩67,139 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,375 | ₩67,125 | ₩66,308 | ₩67,032 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩67,139 | ₩67,286 | ₩66,080 | ₩66,281 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩67,192 | ₩67,340 | ₩66,549 | ₩67,032 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,884 | ₩67,957 | ₩66,643 | ₩67,273 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,777 | ₩67,286 | ₩66,509 | ₩66,723 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,763 | ₩67,219 | ₩66,240 | ₩66,683 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,474 | ₩67,836 | ₩66,334 | ₩66,763 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,420 | ₩67,568 | ₩66,388 | ₩67,353 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩67,099 | ₩67,715 | ₩66,723 | ₩67,139 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,957 | ₩68,212 | ₩66,254 | ₩66,696 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,943 | ₩68,453 | ₩67,528 | ₩67,756 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,493 | ₩69,459 | ₩67,957 | ₩67,984 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩69,056 | ₩69,056 | ₩67,420 | ₩68,145 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,499 | ₩70,357 | ₩69,164 | ₩69,244 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩70,142 | ₩70,934 | ₩69,512 | ₩69,606 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,397 | ₩71,001 | ₩69,941 | ₩70,317 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,773 | ₩70,947 | ₩69,566 | ₩70,210 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,660 | ₩70,987 | ₩69,405 | ₩70,840 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩70,102 | ₩70,317 | ₩69,660 | ₩70,089 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩70,129 | ₩71,095 | ₩69,955 | ₩70,129 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩70,183 | ₩71,188 | ₩69,874 | ₩69,888 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,338 | ₩69,968 | ₩69,137 | ₩69,740 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩69,003 | ₩70,129 | ₩68,802 | ₩69,539 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,949 | ₩69,351 | ₩68,413 | ₩68,721 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,426 | ₩69,070 | ₩68,091 | ₩68,587 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,876 | ₩68,667 | ₩67,407 | ₩68,440 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩69,056 | ₩69,271 | ₩67,233 | ₩67,555 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩68,292 | ₩68,775 | ₩67,890 | ₩68,761 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩68,212 | ₩68,788 | ₩67,943 | ₩68,212 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,426 | ₩68,869 | ₩68,238 | ₩68,292 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,815 | ₩68,828 | ₩68,158 | ₩68,761 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩68,305 | ₩68,989 | ₩68,077 | ₩68,493 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,375 | ₩68,386 | ₩66,375 | ₩68,332 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,442 | ₩66,871 | ₩65,704 | ₩66,160 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,750 | ₩67,233 | ₩66,066 | ₩66,562 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩67,286 | ₩67,501 | ₩66,133 | ₩66,348 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,329 | ₩67,394 | ₩64,511 | ₩67,327 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,530 | ₩66,160 | ₩64,806 | ₩65,731 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,721 | ₩69,231 | ₩64,752 | ₩65,664 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩70,062 | ₩70,062 | ₩68,815 | ₩69,861 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,524 | ₩71,577 | ₩70,169 | ₩70,411 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩72,275 | ₩72,275 | ₩71,349 | ₩71,685 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩73,173 | ₩73,280 | ₩72,100 | ₩72,127 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,428 | ₩73,428 | ₩72,275 | ₩72,784 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,589 | ₩73,897 | ₩72,677 | ₩73,160 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩74,232 | ₩74,326 | ₩72,865 | ₩73,119 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,468 | ₩74,393 | ₩73,079 | ₩74,219 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩73,133 | ₩73,401 | ₩72,140 | ₩73,039 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,581 | ₩74,688 | ₩72,690 | ₩73,052 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,750 | ₩74,608 | ₩73,280 | ₩74,433 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,999 | ₩74,031 | ₩72,851 | ₩73,468 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩72,207 | ₩73,361 | ₩72,114 | ₩73,160 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,878 | ₩73,200 | ₩71,886 | ₩72,234 | -0.88% | 84.3만 |
|---|