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 | ₩72,852 | ₩73,680 | ₩72,076 | ₩73,159 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,410 | ₩72,852 | ₩71,756 | ₩72,718 | +0.42% | 100만 |
| 2026.10.07 | ₩73,613 | ₩73,907 | ₩72,223 | ₩72,277 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,415 | ₩74,789 | ₩73,747 | ₩73,867 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,297 | ₩75,832 | ₩74,268 | ₩74,295 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,549 | ₩76,059 | ₩73,921 | ₩75,444 | +1.20% | 82.8만 |
| 2026.10.01 | ₩74,843 | ₩74,870 | ₩73,506 | ₩74,161 | -0.91% | 78.9만 |
| 2026.09.30 | ₩76,086 | ₩76,179 | ₩74,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,017 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩75,912 | ₩76,794 | ₩75,752 | ₩76,433 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩75,912 | ₩76,433 | ₩75,297 | ₩76,153 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,778 | ₩76,233 | ₩74,977 | ₩75,952 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,233 | ₩76,407 | ₩75,190 | ₩75,925 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩76,955 | ₩77,061 | ₩75,899 | ₩76,072 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩76,834 | ₩77,649 | ₩76,580 | ₩77,302 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,671 | ₩76,955 | ₩75,671 | ₩76,754 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,340 | ₩76,340 | ₩75,458 | ₩75,805 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,540 | ₩76,727 | ₩75,778 | ₩76,393 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,358 | ₩79,120 | ₩75,150 | ₩76,193 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,465 | ₩78,785 | ₩77,516 | ₩78,438 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,374 | ₩80,269 | ₩78,131 | ₩78,598 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,708 | ₩79,708 | ₩78,518 | ₩79,093 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩80,015 | ₩80,269 | ₩78,264 | ₩79,293 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,309 | ₩80,456 | ₩79,227 | ₩79,748 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩79,988 | ₩80,991 | ₩79,601 | ₩80,055 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,376 | ₩81,325 | ₩79,494 | ₩80,175 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,122 | ₩80,911 | ₩79,761 | ₩80,830 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,374 | ₩79,734 | ₩78,251 | ₩79,668 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩79,093 | ₩79,748 | ₩78,826 | ₩79,333 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩78,919 | ₩79,080 | ₩78,331 | ₩78,465 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩79,962 | ₩80,322 | ₩79,093 | ₩79,587 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩79,948 | ₩79,948 | ₩79,267 | ₩79,668 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩80,830 | ₩81,405 | ₩80,082 | ₩80,189 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩81,004 | ₩81,499 | ₩80,603 | ₩80,630 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩80,937 | ₩81,646 | ₩80,429 | ₩80,937 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩81,926 | ₩82,073 | ₩80,590 | ₩80,657 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩81,966 | ₩82,260 | ₩81,352 | ₩81,819 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,472 | ₩81,525 | ₩80,202 | ₩81,017 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,231 | ₩81,899 | ₩80,590 | ₩80,683 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,525 | ₩81,525 | ₩79,962 | ₩80,857 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,447 | ₩83,062 | ₩81,699 | ₩81,859 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,568 | ₩83,637 | ₩82,447 | ₩82,461 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩79,922 | ₩82,140 | ₩79,895 | ₩82,073 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,322 | ₩80,777 | ₩79,694 | ₩79,895 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,554 | ₩82,554 | ₩80,563 | ₩80,723 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,726 | ₩83,236 | ₩81,472 | ₩83,129 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩80,991 | ₩82,541 | ₩80,991 | ₩81,980 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,325 | ₩81,913 | ₩80,269 | ₩81,699 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩81,031 | ₩82,234 | ₩79,774 | ₩81,819 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩82,929 | ₩83,289 | ₩81,418 | ₩81,806 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,134 | ₩85,334 | ₩82,488 | ₩82,955 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,203 | ₩86,203 | ₩83,223 | ₩85,548 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩85,922 | ₩86,831 | ₩84,987 | ₩85,441 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,334 | ₩86,457 | ₩84,893 | ₩85,962 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩84,893 | ₩86,323 | ₩84,278 | ₩84,773 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩83,009 | ₩85,120 | ₩82,995 | ₩84,907 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,621 | ₩83,062 | ₩82,194 | ₩82,835 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,223 | ₩83,570 | ₩82,648 | ₩82,902 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩82,848 | ₩83,209 | ₩82,220 | ₩82,995 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩83,062 | ₩83,316 | ₩82,194 | ₩83,089 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,530 | ₩84,599 | ₩82,488 | ₩83,142 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩80,804 | ₩83,209 | ₩80,550 | ₩83,209 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩79,868 | ₩81,138 | ₩79,855 | ₩80,363 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩80,055 | ₩80,376 | ₩79,467 | ₩79,574 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩80,015 | ₩80,189 | ₩79,186 | ₩79,935 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩79,815 | ₩80,282 | ₩79,053 | ₩79,681 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,149 | ₩80,603 | ₩79,507 | ₩79,614 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩80,015 | ₩80,296 | ₩79,280 | ₩79,694 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩80,015 | ₩81,552 | ₩79,721 | ₩79,975 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩78,986 | ₩79,788 | ₩78,638 | ₩79,133 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,676 | ₩79,026 | ₩77,195 | ₩78,986 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,623 | ₩78,358 | ₩77,168 | ₩77,168 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩77,837 | ₩78,491 | ₩77,502 | ₩77,529 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,400 | ₩79,400 | ₩78,037 | ₩78,879 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,454 | ₩79,962 | ₩78,919 | ₩79,788 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,106 | ₩79,587 | ₩77,382 | ₩78,906 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,333 | ₩79,668 | ₩78,411 | ₩78,772 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,663 | ₩79,200 | ₩77,636 | ₩79,093 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩76,888 | ₩77,877 | ₩76,848 | ₩77,569 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,596 | ₩78,077 | ₩76,513 | ₩76,861 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,772 | ₩79,186 | ₩76,527 | ₩77,035 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,451 | ₩79,160 | ₩78,010 | ₩78,986 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,122 | ₩80,469 | ₩77,529 | ₩77,997 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩80,991 | ₩81,552 | ₩79,935 | ₩79,988 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,587 | ₩80,309 | ₩79,039 | ₩79,066 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,521 | ₩80,723 | ₩79,200 | ₩79,333 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,489 | ₩79,026 | ₩77,342 | ₩78,879 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,781 | ₩77,569 | ₩76,620 | ₩77,035 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩74,910 | ₩77,249 | ₩74,843 | ₩76,660 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,153 | ₩76,500 | ₩74,362 | ₩75,057 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,230 | ₩76,099 | ₩75,177 | ₩75,297 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,324 | ₩76,099 | ₩74,950 | ₩75,458 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,698 | ₩76,032 | ₩75,030 | ₩75,110 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩76,888 | ₩77,249 | ₩75,471 | ₩76,246 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,502 | ₩78,144 | ₩77,075 | ₩77,302 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,173 | ₩79,521 | ₩77,396 | ₩77,516 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,679 | ₩79,360 | ₩78,304 | ₩79,066 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,719 | ₩78,732 | ₩78,117 | ₩78,344 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩77,837 | ₩78,785 | ₩77,449 | ₩78,465 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,609 | ₩78,638 | ₩77,382 | ₩78,037 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩77,890 | ₩78,104 | ₩77,222 | ₩77,436 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩77,102 | ₩78,064 | ₩76,981 | ₩77,970 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,756 | ₩77,756 | ₩76,527 | ₩76,647 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,251 | ₩78,585 | ₩77,315 | ₩77,369 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,569 | ₩78,211 | ₩76,955 | ₩77,743 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,518 | ₩78,532 | ₩77,235 | ₩77,917 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,197 | ₩78,532 | ₩77,102 | ₩78,532 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,676 | ₩78,171 | ₩76,821 | ₩77,890 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,433 | ₩78,919 | ₩75,738 | ₩77,355 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩75,003 | ₩75,725 | ₩74,923 | ₩75,284 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩73,867 | ₩75,043 | ₩73,747 | ₩74,830 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,694 | ₩74,589 | ₩73,212 | ₩73,841 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,442 | ₩74,696 | ₩73,694 | ₩73,881 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩74,963 | ₩75,471 | ₩73,934 | ₩74,589 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩75,017 | ₩76,099 | ₩74,923 | ₩75,377 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,616 | ₩75,618 | ₩73,653 | ₩75,458 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,268 | ₩74,977 | ₩73,800 | ₩74,001 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,311 | ₩75,805 | ₩74,201 | ₩74,241 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,217 | ₩75,431 | ₩74,388 | ₩75,391 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,113 | ₩76,113 | ₩74,108 | ₩74,549 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,166 | ₩76,340 | ₩75,377 | ₩75,591 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,511 | ₩76,166 | ₩75,311 | ₩76,126 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩74,950 | ₩76,086 | ₩74,816 | ₩75,752 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,364 | ₩75,765 | ₩74,028 | ₩74,696 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,629 | ₩75,966 | ₩74,495 | ₩75,351 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,132 | ₩75,444 | ₩73,052 | ₩74,950 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,234 | ₩73,346 | ₩70,593 | ₩73,293 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,448 | ₩72,023 | ₩71,154 | ₩71,421 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,780 | ₩72,090 | ₩70,245 | ₩70,980 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,606 | ₩71,181 | ₩70,192 | ₩70,860 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩68,000 | ₩70,192 | ₩68,000 | ₩69,911 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,187 | ₩68,588 | ₩67,786 | ₩68,040 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,399 | ₩68,428 | ₩66,891 | ₩68,374 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,583 | ₩67,786 | ₩66,450 | ₩67,225 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,356 | ₩67,492 | ₩65,755 | ₩66,771 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,581 | ₩66,891 | ₩65,247 | ₩65,875 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,116 | ₩66,637 | ₩64,632 | ₩65,100 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩65,915 | ₩66,744 | ₩65,648 | ₩66,303 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,786 | ₩67,866 | ₩66,129 | ₩66,169 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,156 | ₩67,706 | ₩66,009 | ₩67,292 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,548 | ₩68,829 | ₩66,316 | ₩66,343 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,502 | ₩71,502 | ₩67,118 | ₩67,439 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,506 | ₩73,546 | ₩71,448 | ₩71,475 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩74,963 | ₩75,150 | ₩73,506 | ₩73,573 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,645 | ₩75,885 | ₩74,870 | ₩75,204 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,671 | ₩76,006 | ₩75,164 | ₩75,177 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,538 | ₩76,300 | ₩74,375 | ₩74,870 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩74,843 | ₩75,578 | ₩74,495 | ₩74,576 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,126 | ₩76,513 | ₩75,284 | ₩75,819 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,182 | ₩77,783 | ₩76,607 | ₩76,848 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,580 | ₩77,396 | ₩75,444 | ₩77,249 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,420 | ₩77,168 | ₩75,618 | ₩76,794 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,521 | ₩79,547 | ₩76,006 | ₩76,928 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩80,028 | ₩80,055 | ₩79,146 | ₩79,815 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,467 | ₩80,175 | ₩78,545 | ₩80,002 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩78,799 | ₩80,242 | ₩78,572 | ₩80,109 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,723 | ₩81,271 | ₩79,146 | ₩79,400 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,189 | ₩82,969 | ₩78,652 | ₩81,271 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,518 | ₩78,745 | ₩76,981 | ₩77,984 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩78,799 | ₩79,013 | ₩77,877 | ₩78,585 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,516 | ₩79,561 | ₩77,208 | ₩78,892 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩76,914 | ₩77,262 | ₩76,072 | ₩77,182 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,380 | ₩77,329 | ₩76,219 | ₩76,594 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,770 | ₩77,770 | ₩75,899 | ₩76,340 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,171 | ₩78,906 | ₩77,823 | ₩78,117 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩76,821 | ₩78,318 | ₩76,527 | ₩78,171 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,449 | ₩77,863 | ₩75,832 | ₩76,620 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩77,048 | ₩78,291 | ₩76,674 | ₩76,767 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,565 | ₩77,155 | ₩75,377 | ₩76,955 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩75,083 | ₩75,484 | ₩74,175 | ₩75,431 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,738 | ₩76,781 | ₩74,963 | ₩75,177 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩74,936 | ₩75,805 | ₩74,696 | ₩75,364 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,482 | ₩75,578 | ₩74,041 | ₩74,963 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,769 | ₩74,241 | ₩71,769 | ₩73,974 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩71,916 | ₩72,571 | ₩71,421 | ₩71,675 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,435 | ₩72,598 | ₩70,980 | ₩72,491 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,697 | ₩72,103 | ₩69,390 | ₩71,956 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,417 | ₩69,577 | ₩68,602 | ₩69,096 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,446 | ₩70,700 | ₩68,160 | ₩68,989 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,705 | ₩72,878 | ₩70,272 | ₩70,392 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,453 | ₩74,108 | ₩72,290 | ₩72,397 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,146 | ₩73,867 | ₩72,651 | ₩73,333 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,135 | ₩74,308 | ₩72,852 | ₩73,266 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,308 | ₩74,883 | ₩73,386 | ₩73,907 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩72,852 | ₩74,870 | ₩72,852 | ₩74,709 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,667 | ₩73,814 | ₩72,905 | ₩73,226 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,263 | ₩73,239 | ₩71,929 | ₩73,079 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,194 | ₩72,424 | ₩70,580 | ₩71,956 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩69,911 | ₩71,114 | ₩69,724 | ₩70,967 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,125 | ₩70,793 | ₩69,858 | ₩69,978 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩68,909 | ₩70,446 | ₩68,789 | ₩70,245 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,588 | ₩69,457 | ₩68,468 | ₩68,936 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩68,054 | ₩68,628 | ₩67,639 | ₩68,361 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,786 | ₩68,508 | ₩67,345 | ₩68,067 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,624 | ₩68,187 | ₩65,995 | ₩67,840 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,185 | ₩67,198 | ₩66,677 | ₩66,690 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,506 | ₩67,613 | ₩67,171 | ₩67,546 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,212 | ₩67,492 | ₩66,730 | ₩67,466 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩66,971 | ₩67,198 | ₩66,557 | ₩66,918 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,156 | ₩66,904 | ₩66,089 | ₩66,811 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩66,918 | ₩67,065 | ₩65,862 | ₩66,062 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩66,971 | ₩67,118 | ₩66,330 | ₩66,811 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,664 | ₩67,733 | ₩66,423 | ₩67,051 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,557 | ₩67,065 | ₩66,289 | ₩66,503 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,543 | ₩66,998 | ₩66,022 | ₩66,463 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,252 | ₩67,613 | ₩66,116 | ₩66,543 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,198 | ₩67,345 | ₩66,169 | ₩67,131 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩66,877 | ₩67,492 | ₩66,503 | ₩66,918 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,733 | ₩67,987 | ₩66,035 | ₩66,477 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,719 | ₩68,227 | ₩67,305 | ₩67,532 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,267 | ₩69,230 | ₩67,733 | ₩67,760 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩68,829 | ₩68,829 | ₩67,198 | ₩67,920 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,270 | ₩70,125 | ₩68,936 | ₩69,016 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩69,911 | ₩70,700 | ₩69,283 | ₩69,377 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,165 | ₩70,767 | ₩69,711 | ₩70,085 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,539 | ₩70,713 | ₩69,337 | ₩69,978 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,430 | ₩70,753 | ₩69,176 | ₩70,606 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩69,871 | ₩70,085 | ₩69,430 | ₩69,858 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩69,898 | ₩70,860 | ₩69,724 | ₩69,898 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩69,951 | ₩70,954 | ₩69,644 | ₩69,657 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,109 | ₩69,738 | ₩68,909 | ₩69,510 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,775 | ₩69,898 | ₩68,575 | ₩69,310 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,722 | ₩69,123 | ₩68,187 | ₩68,495 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,201 | ₩68,842 | ₩67,866 | ₩68,361 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,653 | ₩68,441 | ₩67,185 | ₩68,214 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩68,829 | ₩69,043 | ₩67,011 | ₩67,332 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩68,067 | ₩68,548 | ₩67,666 | ₩68,535 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩67,987 | ₩68,561 | ₩67,719 | ₩67,987 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,201 | ₩68,642 | ₩68,013 | ₩68,067 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,588 | ₩68,602 | ₩67,933 | ₩68,535 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩68,080 | ₩68,762 | ₩67,853 | ₩68,267 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,156 | ₩68,160 | ₩66,156 | ₩68,107 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,223 | ₩66,650 | ₩65,488 | ₩65,942 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,530 | ₩67,011 | ₩65,848 | ₩66,343 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩67,065 | ₩67,278 | ₩65,915 | ₩66,129 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,113 | ₩67,171 | ₩64,298 | ₩67,105 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,314 | ₩65,942 | ₩64,592 | ₩65,514 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,495 | ₩69,002 | ₩64,539 | ₩65,447 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩69,831 | ₩69,831 | ₩68,588 | ₩69,631 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,288 | ₩71,341 | ₩69,938 | ₩70,179 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩72,036 | ₩72,036 | ₩71,114 | ₩71,448 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩72,932 | ₩73,039 | ₩71,863 | ₩71,889 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,186 | ₩73,186 | ₩72,036 | ₩72,544 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,346 | ₩73,653 | ₩72,437 | ₩72,918 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩73,988 | ₩74,081 | ₩72,624 | ₩72,878 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,226 | ₩74,148 | ₩72,838 | ₩73,974 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩72,892 | ₩73,159 | ₩71,903 | ₩72,798 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,335 | ₩74,442 | ₩72,451 | ₩72,811 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,506 | ₩74,362 | ₩73,039 | ₩74,188 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,758 | ₩73,787 | ₩72,611 | ₩73,226 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩71,969 | ₩73,119 | ₩71,876 | ₩72,918 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,638 | ₩72,958 | ₩71,649 | ₩71,996 | -0.88% | 84.3만 |
|---|