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 | ₩72,841 | ₩73,669 | ₩72,066 | ₩73,148 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,400 | ₩72,841 | ₩71,745 | ₩72,707 | +0.42% | 100만 |
| 2026.10.07 | ₩73,602 | ₩73,896 | ₩72,213 | ₩72,266 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,404 | ₩74,778 | ₩73,736 | ₩73,856 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,286 | ₩75,821 | ₩74,257 | ₩74,284 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,538 | ₩76,048 | ₩73,910 | ₩75,433 | +1.20% | 82.8만 |
| 2026.10.01 | ₩74,832 | ₩74,858 | ₩73,495 | ₩74,150 | -0.91% | 78.9만 |
| 2026.09.30 | ₩76,074 | ₩76,168 | ₩74,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,005 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩75,901 | ₩76,783 | ₩75,740 | ₩76,422 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩75,901 | ₩76,422 | ₩75,286 | ₩76,141 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,767 | ₩76,221 | ₩74,965 | ₩75,941 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,221 | ₩76,395 | ₩75,179 | ₩75,914 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩76,943 | ₩77,050 | ₩75,887 | ₩76,061 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩76,823 | ₩77,638 | ₩76,569 | ₩77,290 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,660 | ₩76,943 | ₩75,660 | ₩76,743 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,328 | ₩76,328 | ₩75,446 | ₩75,794 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,529 | ₩76,716 | ₩75,767 | ₩76,382 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,346 | ₩79,108 | ₩75,139 | ₩76,181 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,453 | ₩78,774 | ₩77,504 | ₩78,426 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,362 | ₩80,257 | ₩78,119 | ₩78,587 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,696 | ₩79,696 | ₩78,506 | ₩79,081 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩80,003 | ₩80,257 | ₩78,253 | ₩79,281 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,297 | ₩80,444 | ₩79,215 | ₩79,736 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩79,976 | ₩80,979 | ₩79,589 | ₩80,043 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,364 | ₩81,313 | ₩79,482 | ₩80,163 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,110 | ₩80,898 | ₩79,749 | ₩80,818 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,362 | ₩79,722 | ₩78,239 | ₩79,656 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩79,081 | ₩79,736 | ₩78,814 | ₩79,322 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩78,907 | ₩79,068 | ₩78,319 | ₩78,453 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩79,950 | ₩80,310 | ₩79,081 | ₩79,575 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩79,936 | ₩79,936 | ₩79,255 | ₩79,656 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩80,818 | ₩81,393 | ₩80,070 | ₩80,177 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩80,992 | ₩81,486 | ₩80,591 | ₩80,618 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩80,925 | ₩81,633 | ₩80,417 | ₩80,925 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩81,914 | ₩82,061 | ₩80,578 | ₩80,644 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩81,954 | ₩82,248 | ₩81,339 | ₩81,807 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,460 | ₩81,513 | ₩80,190 | ₩81,005 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,219 | ₩81,887 | ₩80,578 | ₩80,671 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,513 | ₩81,513 | ₩79,950 | ₩80,845 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,435 | ₩83,050 | ₩81,687 | ₩81,847 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,555 | ₩83,624 | ₩82,435 | ₩82,448 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩79,910 | ₩82,128 | ₩79,883 | ₩82,061 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,310 | ₩80,765 | ₩79,682 | ₩79,883 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,542 | ₩82,542 | ₩80,551 | ₩80,711 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,714 | ₩83,224 | ₩81,460 | ₩83,117 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩80,979 | ₩82,529 | ₩80,979 | ₩81,967 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,313 | ₩81,901 | ₩80,257 | ₩81,687 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩81,019 | ₩82,221 | ₩79,763 | ₩81,807 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩82,916 | ₩83,277 | ₩81,406 | ₩81,794 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,121 | ₩85,321 | ₩82,475 | ₩82,943 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,190 | ₩86,190 | ₩83,210 | ₩85,535 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩85,909 | ₩86,818 | ₩84,974 | ₩85,428 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,321 | ₩86,444 | ₩84,881 | ₩85,950 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩84,881 | ₩86,310 | ₩84,266 | ₩84,760 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩82,996 | ₩85,108 | ₩82,983 | ₩84,894 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,609 | ₩83,050 | ₩82,181 | ₩82,823 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,210 | ₩83,558 | ₩82,636 | ₩82,889 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩82,836 | ₩83,197 | ₩82,208 | ₩82,983 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩83,050 | ₩83,304 | ₩82,181 | ₩83,077 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,518 | ₩84,587 | ₩82,475 | ₩83,130 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩80,791 | ₩83,197 | ₩80,538 | ₩83,197 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩79,856 | ₩81,126 | ₩79,843 | ₩80,351 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩80,043 | ₩80,364 | ₩79,455 | ₩79,562 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩80,003 | ₩80,177 | ₩79,175 | ₩79,923 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩79,803 | ₩80,270 | ₩79,041 | ₩79,669 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,137 | ₩80,591 | ₩79,495 | ₩79,602 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩80,003 | ₩80,284 | ₩79,268 | ₩79,682 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩80,003 | ₩81,540 | ₩79,709 | ₩79,963 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩78,974 | ₩79,776 | ₩78,627 | ₩79,121 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,665 | ₩79,014 | ₩77,184 | ₩78,974 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,611 | ₩78,346 | ₩77,157 | ₩77,157 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩77,825 | ₩78,480 | ₩77,491 | ₩77,518 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,388 | ₩79,388 | ₩78,025 | ₩78,867 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,442 | ₩79,950 | ₩78,907 | ₩79,776 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,094 | ₩79,575 | ₩77,371 | ₩78,894 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,322 | ₩79,656 | ₩78,400 | ₩78,760 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,651 | ₩79,188 | ₩77,625 | ₩79,081 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩76,876 | ₩77,865 | ₩76,836 | ₩77,558 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,584 | ₩78,065 | ₩76,502 | ₩76,849 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,760 | ₩79,175 | ₩76,515 | ₩77,023 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,440 | ₩79,148 | ₩77,999 | ₩78,974 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,110 | ₩80,457 | ₩77,518 | ₩77,985 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩80,979 | ₩81,540 | ₩79,923 | ₩79,976 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,575 | ₩80,297 | ₩79,028 | ₩79,054 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,509 | ₩80,711 | ₩79,188 | ₩79,322 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,478 | ₩79,014 | ₩77,331 | ₩78,867 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,769 | ₩77,558 | ₩76,609 | ₩77,023 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩74,898 | ₩77,237 | ₩74,832 | ₩76,649 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,141 | ₩76,489 | ₩74,351 | ₩75,045 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,219 | ₩76,088 | ₩75,166 | ₩75,286 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,313 | ₩76,088 | ₩74,939 | ₩75,446 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,687 | ₩76,021 | ₩75,019 | ₩75,099 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩76,876 | ₩77,237 | ₩75,460 | ₩76,235 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,491 | ₩78,132 | ₩77,063 | ₩77,290 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,161 | ₩79,509 | ₩77,384 | ₩77,504 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,667 | ₩79,348 | ₩78,293 | ₩79,054 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,707 | ₩78,720 | ₩78,106 | ₩78,333 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩77,825 | ₩78,774 | ₩77,437 | ₩78,453 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,598 | ₩78,627 | ₩77,371 | ₩78,025 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩77,878 | ₩78,092 | ₩77,210 | ₩77,424 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩77,090 | ₩78,052 | ₩76,970 | ₩77,959 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,745 | ₩77,745 | ₩76,515 | ₩76,636 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,239 | ₩78,573 | ₩77,304 | ₩77,357 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,558 | ₩78,199 | ₩76,943 | ₩77,731 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,506 | ₩78,520 | ₩77,224 | ₩77,905 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,186 | ₩78,520 | ₩77,090 | ₩78,520 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,665 | ₩78,159 | ₩76,809 | ₩77,878 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,422 | ₩78,907 | ₩75,727 | ₩77,344 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩74,992 | ₩75,714 | ₩74,912 | ₩75,273 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩73,856 | ₩75,032 | ₩73,736 | ₩74,818 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,682 | ₩74,578 | ₩73,201 | ₩73,829 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,431 | ₩74,685 | ₩73,682 | ₩73,870 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩74,952 | ₩75,460 | ₩73,923 | ₩74,578 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩75,005 | ₩76,088 | ₩74,912 | ₩75,366 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,605 | ₩75,607 | ₩73,642 | ₩75,446 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,257 | ₩74,965 | ₩73,789 | ₩73,990 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,299 | ₩75,794 | ₩74,190 | ₩74,230 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,206 | ₩75,420 | ₩74,377 | ₩75,380 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,101 | ₩76,101 | ₩74,097 | ₩74,538 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,155 | ₩76,328 | ₩75,366 | ₩75,580 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,500 | ₩76,155 | ₩75,299 | ₩76,115 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩74,939 | ₩76,074 | ₩74,805 | ₩75,740 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,353 | ₩75,754 | ₩74,017 | ₩74,685 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,618 | ₩75,954 | ₩74,484 | ₩75,339 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,121 | ₩75,433 | ₩73,041 | ₩74,939 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,224 | ₩73,335 | ₩70,582 | ₩73,282 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,438 | ₩72,012 | ₩71,144 | ₩71,411 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,769 | ₩72,079 | ₩70,235 | ₩70,970 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,596 | ₩71,170 | ₩70,181 | ₩70,850 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩67,990 | ₩70,181 | ₩67,990 | ₩69,901 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,177 | ₩68,578 | ₩67,776 | ₩68,030 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,389 | ₩68,418 | ₩66,881 | ₩68,364 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,573 | ₩67,776 | ₩66,440 | ₩67,215 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,346 | ₩67,482 | ₩65,745 | ₩66,761 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,571 | ₩66,881 | ₩65,237 | ₩65,865 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,106 | ₩66,627 | ₩64,623 | ₩65,090 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩65,905 | ₩66,734 | ₩65,638 | ₩66,293 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,776 | ₩67,856 | ₩66,119 | ₩66,159 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,146 | ₩67,696 | ₩65,999 | ₩67,282 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,538 | ₩68,818 | ₩66,306 | ₩66,333 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,491 | ₩71,491 | ₩67,108 | ₩67,429 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,495 | ₩73,535 | ₩71,438 | ₩71,464 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩74,952 | ₩75,139 | ₩73,495 | ₩73,562 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,633 | ₩75,874 | ₩74,858 | ₩75,192 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,660 | ₩75,994 | ₩75,152 | ₩75,166 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,527 | ₩76,288 | ₩74,364 | ₩74,858 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩74,832 | ₩75,567 | ₩74,484 | ₩74,564 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,115 | ₩76,502 | ₩75,273 | ₩75,807 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,170 | ₩77,771 | ₩76,596 | ₩76,836 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,569 | ₩77,384 | ₩75,433 | ₩77,237 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,408 | ₩77,157 | ₩75,607 | ₩76,783 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,509 | ₩79,535 | ₩75,994 | ₩76,916 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩80,016 | ₩80,043 | ₩79,135 | ₩79,803 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,455 | ₩80,163 | ₩78,533 | ₩79,990 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩78,787 | ₩80,230 | ₩78,560 | ₩80,097 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,711 | ₩81,259 | ₩79,135 | ₩79,388 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,177 | ₩82,956 | ₩78,640 | ₩81,259 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,506 | ₩78,734 | ₩76,970 | ₩77,972 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩78,787 | ₩79,001 | ₩77,865 | ₩78,573 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,504 | ₩79,549 | ₩77,197 | ₩78,881 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩76,903 | ₩77,250 | ₩76,061 | ₩77,170 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,368 | ₩77,317 | ₩76,208 | ₩76,582 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,758 | ₩77,758 | ₩75,887 | ₩76,328 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,159 | ₩78,894 | ₩77,812 | ₩78,106 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩76,809 | ₩78,306 | ₩76,515 | ₩78,159 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,437 | ₩77,852 | ₩75,821 | ₩76,609 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩77,037 | ₩78,279 | ₩76,662 | ₩76,756 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,553 | ₩77,143 | ₩75,366 | ₩76,943 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩75,072 | ₩75,473 | ₩74,164 | ₩75,420 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,727 | ₩76,769 | ₩74,952 | ₩75,166 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩74,925 | ₩75,794 | ₩74,685 | ₩75,353 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,471 | ₩75,567 | ₩74,030 | ₩74,952 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,758 | ₩74,230 | ₩71,758 | ₩73,963 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩71,905 | ₩72,560 | ₩71,411 | ₩71,665 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,424 | ₩72,587 | ₩70,970 | ₩72,480 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,687 | ₩72,092 | ₩69,380 | ₩71,945 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,406 | ₩69,567 | ₩68,591 | ₩69,086 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,435 | ₩70,689 | ₩68,150 | ₩68,979 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,694 | ₩72,867 | ₩70,262 | ₩70,382 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,442 | ₩74,097 | ₩72,279 | ₩72,386 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,135 | ₩73,856 | ₩72,640 | ₩73,322 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,123 | ₩74,297 | ₩72,841 | ₩73,255 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,297 | ₩74,872 | ₩73,375 | ₩73,896 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩72,841 | ₩74,858 | ₩72,841 | ₩74,698 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,656 | ₩73,803 | ₩72,894 | ₩73,215 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,253 | ₩73,228 | ₩71,919 | ₩73,068 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,184 | ₩72,413 | ₩70,569 | ₩71,945 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩69,901 | ₩71,103 | ₩69,714 | ₩70,956 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,115 | ₩70,783 | ₩69,847 | ₩69,968 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩68,899 | ₩70,435 | ₩68,778 | ₩70,235 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,578 | ₩69,446 | ₩68,458 | ₩68,925 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩68,043 | ₩68,618 | ₩67,629 | ₩68,351 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,776 | ₩68,498 | ₩67,335 | ₩68,057 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,614 | ₩68,177 | ₩65,986 | ₩67,830 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,175 | ₩67,188 | ₩66,667 | ₩66,680 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,496 | ₩67,602 | ₩67,161 | ₩67,536 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,202 | ₩67,482 | ₩66,720 | ₩67,455 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩66,961 | ₩67,188 | ₩66,547 | ₩66,908 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,146 | ₩66,894 | ₩66,079 | ₩66,801 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩66,908 | ₩67,055 | ₩65,852 | ₩66,052 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩66,961 | ₩67,108 | ₩66,320 | ₩66,801 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,654 | ₩67,723 | ₩66,413 | ₩67,041 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,547 | ₩67,055 | ₩66,279 | ₩66,493 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,533 | ₩66,988 | ₩66,012 | ₩66,453 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,242 | ₩67,602 | ₩66,106 | ₩66,533 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,188 | ₩67,335 | ₩66,159 | ₩67,121 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩66,867 | ₩67,482 | ₩66,493 | ₩66,908 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,723 | ₩67,977 | ₩66,026 | ₩66,467 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,709 | ₩68,217 | ₩67,295 | ₩67,522 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,257 | ₩69,219 | ₩67,723 | ₩67,749 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩68,818 | ₩68,818 | ₩67,188 | ₩67,910 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,259 | ₩70,115 | ₩68,925 | ₩69,005 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩69,901 | ₩70,689 | ₩69,273 | ₩69,366 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,155 | ₩70,756 | ₩69,700 | ₩70,075 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,529 | ₩70,703 | ₩69,326 | ₩69,968 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,420 | ₩70,743 | ₩69,166 | ₩70,596 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩69,861 | ₩70,075 | ₩69,420 | ₩69,847 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩69,887 | ₩70,850 | ₩69,714 | ₩69,887 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩69,941 | ₩70,943 | ₩69,634 | ₩69,647 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,099 | ₩69,727 | ₩68,899 | ₩69,500 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,765 | ₩69,887 | ₩68,565 | ₩69,299 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,712 | ₩69,112 | ₩68,177 | ₩68,484 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,190 | ₩68,832 | ₩67,856 | ₩68,351 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,642 | ₩68,431 | ₩67,175 | ₩68,204 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩68,818 | ₩69,032 | ₩67,001 | ₩67,322 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩68,057 | ₩68,538 | ₩67,656 | ₩68,524 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩67,977 | ₩68,551 | ₩67,709 | ₩67,977 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,190 | ₩68,631 | ₩68,003 | ₩68,057 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,578 | ₩68,591 | ₩67,923 | ₩68,524 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩68,070 | ₩68,752 | ₩67,843 | ₩68,257 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,146 | ₩68,150 | ₩66,146 | ₩68,097 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,213 | ₩66,640 | ₩65,478 | ₩65,932 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,520 | ₩67,001 | ₩65,839 | ₩66,333 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩67,055 | ₩67,268 | ₩65,905 | ₩66,119 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,104 | ₩67,161 | ₩64,288 | ₩67,095 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,304 | ₩65,932 | ₩64,582 | ₩65,504 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,484 | ₩68,992 | ₩64,529 | ₩65,438 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩69,821 | ₩69,821 | ₩68,578 | ₩69,620 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,277 | ₩71,331 | ₩69,928 | ₩70,168 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩72,025 | ₩72,025 | ₩71,103 | ₩71,438 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩72,921 | ₩73,028 | ₩71,852 | ₩71,879 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,175 | ₩73,175 | ₩72,025 | ₩72,533 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,335 | ₩73,642 | ₩72,426 | ₩72,907 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩73,976 | ₩74,070 | ₩72,613 | ₩72,867 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,215 | ₩74,137 | ₩72,827 | ₩73,963 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩72,881 | ₩73,148 | ₩71,892 | ₩72,787 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,324 | ₩74,431 | ₩72,440 | ₩72,801 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,495 | ₩74,351 | ₩73,028 | ₩74,177 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,747 | ₩73,776 | ₩72,600 | ₩73,215 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩71,959 | ₩73,108 | ₩71,865 | ₩72,907 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,627 | ₩72,948 | ₩71,638 | ₩71,985 | -0.88% | 84.3만 |
|---|