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 | ₩72,753 | ₩73,581 | ₩71,979 | ₩73,060 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,313 | ₩72,753 | ₩71,659 | ₩72,620 | +0.42% | 100만 |
| 2026.10.07 | ₩73,514 | ₩73,808 | ₩72,126 | ₩72,179 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,315 | ₩74,689 | ₩73,648 | ₩73,768 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,196 | ₩75,730 | ₩74,168 | ₩74,195 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,448 | ₩75,957 | ₩73,821 | ₩75,343 | +1.20% | 82.8만 |
| 2026.10.01 | ₩74,742 | ₩74,769 | ₩73,407 | ₩74,061 | -0.91% | 78.9만 |
| 2026.09.30 | ₩75,983 | ₩76,077 | ₩74,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,916 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩75,810 | ₩76,691 | ₩75,650 | ₩76,330 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩75,810 | ₩76,330 | ₩75,196 | ₩76,050 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,676 | ₩76,130 | ₩74,876 | ₩75,850 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,130 | ₩76,304 | ₩75,089 | ₩75,823 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩76,851 | ₩76,958 | ₩75,796 | ₩75,970 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩76,731 | ₩77,545 | ₩76,477 | ₩77,198 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,570 | ₩76,851 | ₩75,570 | ₩76,651 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,237 | ₩76,237 | ₩75,356 | ₩75,703 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,437 | ₩76,624 | ₩75,676 | ₩76,290 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,252 | ₩79,013 | ₩75,049 | ₩76,090 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,359 | ₩78,679 | ₩77,411 | ₩78,332 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,267 | ₩80,161 | ₩78,025 | ₩78,493 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,600 | ₩79,600 | ₩78,412 | ₩78,986 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩79,907 | ₩80,161 | ₩78,159 | ₩79,187 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,201 | ₩80,348 | ₩79,120 | ₩79,640 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩79,881 | ₩80,882 | ₩79,494 | ₩79,947 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,268 | ₩81,215 | ₩79,387 | ₩80,067 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,014 | ₩80,802 | ₩79,654 | ₩80,721 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,267 | ₩79,627 | ₩78,146 | ₩79,560 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩78,986 | ₩79,640 | ₩78,719 | ₩79,227 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩78,813 | ₩78,973 | ₩78,226 | ₩78,359 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩79,854 | ₩80,214 | ₩78,986 | ₩79,480 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩79,841 | ₩79,841 | ₩79,160 | ₩79,560 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩80,721 | ₩81,295 | ₩79,974 | ₩80,081 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩80,895 | ₩81,389 | ₩80,495 | ₩80,521 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩80,828 | ₩81,536 | ₩80,321 | ₩80,828 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩81,816 | ₩81,963 | ₩80,481 | ₩80,548 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩81,856 | ₩82,150 | ₩81,242 | ₩81,709 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,362 | ₩81,415 | ₩80,094 | ₩80,908 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,122 | ₩81,789 | ₩80,481 | ₩80,575 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,415 | ₩81,415 | ₩79,854 | ₩80,748 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,336 | ₩82,950 | ₩81,589 | ₩81,749 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,457 | ₩83,524 | ₩82,336 | ₩82,350 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩79,814 | ₩82,029 | ₩79,787 | ₩81,963 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,214 | ₩80,668 | ₩79,587 | ₩79,787 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,443 | ₩82,443 | ₩80,455 | ₩80,615 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,616 | ₩83,124 | ₩81,362 | ₩83,017 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩80,882 | ₩82,430 | ₩80,882 | ₩81,869 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,215 | ₩81,803 | ₩80,161 | ₩81,589 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩80,922 | ₩82,123 | ₩79,667 | ₩81,709 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩82,817 | ₩83,177 | ₩81,309 | ₩81,696 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,019 | ₩85,219 | ₩82,376 | ₩82,844 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,087 | ₩86,087 | ₩83,111 | ₩85,433 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩85,807 | ₩86,714 | ₩84,872 | ₩85,326 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,219 | ₩86,340 | ₩84,779 | ₩85,847 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩84,779 | ₩86,207 | ₩84,165 | ₩84,659 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩82,897 | ₩85,006 | ₩82,884 | ₩84,792 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,510 | ₩82,950 | ₩82,083 | ₩82,723 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,111 | ₩83,458 | ₩82,537 | ₩82,790 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩82,737 | ₩83,097 | ₩82,110 | ₩82,884 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩82,950 | ₩83,204 | ₩82,083 | ₩82,977 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,418 | ₩84,485 | ₩82,376 | ₩83,030 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩80,695 | ₩83,097 | ₩80,441 | ₩83,097 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩79,760 | ₩81,028 | ₩79,747 | ₩80,254 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩79,947 | ₩80,268 | ₩79,360 | ₩79,467 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩79,907 | ₩80,081 | ₩79,080 | ₩79,827 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩79,707 | ₩80,174 | ₩78,946 | ₩79,574 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,041 | ₩80,495 | ₩79,400 | ₩79,507 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩79,907 | ₩80,188 | ₩79,173 | ₩79,587 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩79,907 | ₩81,442 | ₩79,614 | ₩79,867 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩78,880 | ₩79,680 | ₩78,533 | ₩79,026 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,572 | ₩78,920 | ₩77,091 | ₩78,880 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,518 | ₩78,252 | ₩77,064 | ₩77,064 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩77,732 | ₩78,386 | ₩77,398 | ₩77,425 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,293 | ₩79,293 | ₩77,932 | ₩78,773 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,347 | ₩79,854 | ₩78,813 | ₩79,680 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,000 | ₩79,480 | ₩77,278 | ₩78,800 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,227 | ₩79,560 | ₩78,306 | ₩78,666 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,558 | ₩79,093 | ₩77,532 | ₩78,986 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩76,784 | ₩77,772 | ₩76,744 | ₩77,465 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,492 | ₩77,972 | ₩76,410 | ₩76,757 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,666 | ₩79,080 | ₩76,424 | ₩76,931 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,346 | ₩79,053 | ₩77,905 | ₩78,880 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,014 | ₩80,361 | ₩77,425 | ₩77,892 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩80,882 | ₩81,442 | ₩79,827 | ₩79,881 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,480 | ₩80,201 | ₩78,933 | ₩78,960 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,413 | ₩80,615 | ₩79,093 | ₩79,227 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,385 | ₩78,920 | ₩77,238 | ₩78,773 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,677 | ₩77,465 | ₩76,517 | ₩76,931 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩74,809 | ₩77,145 | ₩74,742 | ₩76,557 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,050 | ₩76,397 | ₩74,262 | ₩74,956 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,129 | ₩75,997 | ₩75,076 | ₩75,196 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,223 | ₩75,997 | ₩74,849 | ₩75,356 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,596 | ₩75,930 | ₩74,929 | ₩75,009 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩76,784 | ₩77,145 | ₩75,369 | ₩76,143 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,398 | ₩78,039 | ₩76,971 | ₩77,198 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,066 | ₩79,413 | ₩77,291 | ₩77,411 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,573 | ₩79,253 | ₩78,199 | ₩78,960 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,613 | ₩78,626 | ₩78,012 | ₩78,239 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩77,732 | ₩78,679 | ₩77,345 | ₩78,359 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,505 | ₩78,533 | ₩77,278 | ₩77,932 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩77,785 | ₩77,999 | ₩77,118 | ₩77,331 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩76,998 | ₩77,959 | ₩76,878 | ₩77,865 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,652 | ₩77,652 | ₩76,424 | ₩76,544 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,146 | ₩78,479 | ₩77,211 | ₩77,265 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,465 | ₩78,105 | ₩76,851 | ₩77,638 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,412 | ₩78,426 | ₩77,131 | ₩77,812 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,092 | ₩78,426 | ₩76,998 | ₩78,426 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,572 | ₩78,065 | ₩76,717 | ₩77,785 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,330 | ₩78,813 | ₩75,636 | ₩77,251 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩74,902 | ₩75,623 | ₩74,822 | ₩75,183 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩73,768 | ₩74,942 | ₩73,648 | ₩74,729 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,594 | ₩74,488 | ₩73,114 | ₩73,741 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,342 | ₩74,595 | ₩73,594 | ₩73,781 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩74,862 | ₩75,369 | ₩73,834 | ₩74,488 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩74,916 | ₩75,997 | ₩74,822 | ₩75,276 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,515 | ₩75,516 | ₩73,554 | ₩75,356 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,168 | ₩74,876 | ₩73,701 | ₩73,901 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,209 | ₩75,703 | ₩74,101 | ₩74,141 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,116 | ₩75,329 | ₩74,288 | ₩75,289 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,010 | ₩76,010 | ₩74,008 | ₩74,448 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,063 | ₩76,237 | ₩75,276 | ₩75,490 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,409 | ₩76,063 | ₩75,209 | ₩76,023 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩74,849 | ₩75,983 | ₩74,715 | ₩75,650 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,263 | ₩75,663 | ₩73,928 | ₩74,595 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,529 | ₩75,863 | ₩74,395 | ₩75,249 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,034 | ₩75,343 | ₩72,954 | ₩74,849 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,138 | ₩73,247 | ₩70,498 | ₩73,194 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,352 | ₩71,926 | ₩71,058 | ₩71,325 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,685 | ₩71,993 | ₩70,151 | ₩70,885 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,511 | ₩71,085 | ₩70,097 | ₩70,765 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩67,909 | ₩70,097 | ₩67,909 | ₩69,817 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,095 | ₩68,496 | ₩67,695 | ₩67,949 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,308 | ₩68,336 | ₩66,801 | ₩68,282 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,494 | ₩67,695 | ₩66,360 | ₩67,134 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,267 | ₩67,401 | ₩65,666 | ₩66,681 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,493 | ₩66,801 | ₩65,159 | ₩65,786 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,027 | ₩66,547 | ₩64,545 | ₩65,012 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩65,826 | ₩66,654 | ₩65,559 | ₩66,213 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,695 | ₩67,775 | ₩66,040 | ₩66,080 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,067 | ₩67,615 | ₩65,920 | ₩67,201 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,456 | ₩68,736 | ₩66,227 | ₩66,254 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,405 | ₩71,405 | ₩67,028 | ₩67,348 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,407 | ₩73,447 | ₩71,352 | ₩71,379 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩74,862 | ₩75,049 | ₩73,407 | ₩73,474 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,543 | ₩75,783 | ₩74,769 | ₩75,102 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,570 | ₩75,903 | ₩75,062 | ₩75,076 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,436 | ₩76,197 | ₩74,275 | ₩74,769 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩74,742 | ₩75,476 | ₩74,395 | ₩74,475 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,023 | ₩76,410 | ₩75,183 | ₩75,716 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,078 | ₩77,678 | ₩76,504 | ₩76,744 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,477 | ₩77,291 | ₩75,343 | ₩77,145 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,317 | ₩77,064 | ₩75,516 | ₩76,691 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,413 | ₩79,440 | ₩75,903 | ₩76,824 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩79,921 | ₩79,947 | ₩79,040 | ₩79,707 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,360 | ₩80,067 | ₩78,439 | ₩79,894 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩78,693 | ₩80,134 | ₩78,466 | ₩80,001 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,615 | ₩81,162 | ₩79,040 | ₩79,293 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,081 | ₩82,857 | ₩78,546 | ₩81,162 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,412 | ₩78,639 | ₩76,878 | ₩77,879 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩78,693 | ₩78,906 | ₩77,772 | ₩78,479 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,411 | ₩79,453 | ₩77,104 | ₩78,786 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩76,811 | ₩77,158 | ₩75,970 | ₩77,078 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,277 | ₩77,225 | ₩76,117 | ₩76,491 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,665 | ₩77,665 | ₩75,796 | ₩76,237 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,065 | ₩78,800 | ₩77,718 | ₩78,012 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩76,717 | ₩78,212 | ₩76,424 | ₩78,065 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,345 | ₩77,758 | ₩75,730 | ₩76,517 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩76,944 | ₩78,186 | ₩76,571 | ₩76,664 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,463 | ₩77,051 | ₩75,276 | ₩76,851 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩74,982 | ₩75,383 | ₩74,075 | ₩75,329 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,636 | ₩76,677 | ₩74,862 | ₩75,076 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩74,836 | ₩75,703 | ₩74,595 | ₩75,263 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,382 | ₩75,476 | ₩73,941 | ₩74,862 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,672 | ₩74,141 | ₩71,672 | ₩73,875 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩71,819 | ₩72,473 | ₩71,325 | ₩71,579 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,339 | ₩72,500 | ₩70,885 | ₩72,393 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,604 | ₩72,006 | ₩69,297 | ₩71,859 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,323 | ₩69,483 | ₩68,509 | ₩69,003 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,351 | ₩70,605 | ₩68,069 | ₩68,896 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,607 | ₩72,780 | ₩70,177 | ₩70,298 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,354 | ₩74,008 | ₩72,193 | ₩72,300 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,047 | ₩73,768 | ₩72,553 | ₩73,234 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,035 | ₩74,208 | ₩72,753 | ₩73,167 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,208 | ₩74,782 | ₩73,287 | ₩73,808 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩72,753 | ₩74,769 | ₩72,753 | ₩74,609 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,568 | ₩73,714 | ₩72,807 | ₩73,127 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,166 | ₩73,140 | ₩71,832 | ₩72,980 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,098 | ₩72,326 | ₩70,484 | ₩71,859 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩69,817 | ₩71,018 | ₩69,630 | ₩70,872 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,031 | ₩70,698 | ₩69,764 | ₩69,884 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩68,816 | ₩70,351 | ₩68,696 | ₩70,151 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,496 | ₩69,363 | ₩68,376 | ₩68,843 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩67,962 | ₩68,536 | ₩67,548 | ₩68,269 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,695 | ₩68,416 | ₩67,255 | ₩67,975 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,534 | ₩68,095 | ₩65,906 | ₩67,748 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,094 | ₩67,108 | ₩66,587 | ₩66,601 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,415 | ₩67,521 | ₩67,081 | ₩67,455 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,121 | ₩67,401 | ₩66,641 | ₩67,375 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩66,881 | ₩67,108 | ₩66,467 | ₩66,827 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,067 | ₩66,814 | ₩66,000 | ₩66,721 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩66,827 | ₩66,974 | ₩65,773 | ₩65,973 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩66,881 | ₩67,028 | ₩66,240 | ₩66,721 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,574 | ₩67,642 | ₩66,334 | ₩66,961 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,467 | ₩66,974 | ₩66,200 | ₩66,414 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,454 | ₩66,908 | ₩65,933 | ₩66,374 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,161 | ₩67,521 | ₩66,027 | ₩66,454 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,108 | ₩67,255 | ₩66,080 | ₩67,041 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩66,787 | ₩67,401 | ₩66,414 | ₩66,827 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,642 | ₩67,895 | ₩65,947 | ₩66,387 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,628 | ₩68,135 | ₩67,214 | ₩67,441 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,175 | ₩69,136 | ₩67,642 | ₩67,668 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩68,736 | ₩68,736 | ₩67,108 | ₩67,828 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,176 | ₩70,031 | ₩68,843 | ₩68,923 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩69,817 | ₩70,605 | ₩69,190 | ₩69,283 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,071 | ₩70,671 | ₩69,617 | ₩69,991 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,444 | ₩70,618 | ₩69,243 | ₩69,884 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,337 | ₩70,658 | ₩69,083 | ₩70,511 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩69,777 | ₩69,991 | ₩69,337 | ₩69,764 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩69,804 | ₩70,765 | ₩69,630 | ₩69,804 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩69,857 | ₩70,858 | ₩69,550 | ₩69,564 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,016 | ₩69,644 | ₩68,816 | ₩69,417 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,683 | ₩69,804 | ₩68,482 | ₩69,217 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,629 | ₩69,030 | ₩68,095 | ₩68,402 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,109 | ₩68,749 | ₩67,775 | ₩68,269 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,562 | ₩68,349 | ₩67,094 | ₩68,122 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩68,736 | ₩68,950 | ₩66,921 | ₩67,241 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩67,975 | ₩68,456 | ₩67,575 | ₩68,442 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩67,895 | ₩68,469 | ₩67,628 | ₩67,895 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,109 | ₩68,549 | ₩67,922 | ₩67,975 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,496 | ₩68,509 | ₩67,842 | ₩68,442 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩67,989 | ₩68,669 | ₩67,762 | ₩68,175 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,067 | ₩68,069 | ₩66,067 | ₩68,015 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,133 | ₩66,560 | ₩65,399 | ₩65,853 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,440 | ₩66,921 | ₩65,760 | ₩66,254 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩66,974 | ₩67,188 | ₩65,826 | ₩66,040 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,026 | ₩67,081 | ₩64,211 | ₩67,014 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,226 | ₩65,853 | ₩64,505 | ₩65,426 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,402 | ₩68,910 | ₩64,452 | ₩65,359 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩69,737 | ₩69,737 | ₩68,496 | ₩69,537 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,192 | ₩71,245 | ₩69,844 | ₩70,084 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩71,939 | ₩71,939 | ₩71,018 | ₩71,352 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩72,833 | ₩72,940 | ₩71,766 | ₩71,792 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,087 | ₩73,087 | ₩71,939 | ₩72,446 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,247 | ₩73,554 | ₩72,340 | ₩72,820 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩73,888 | ₩73,981 | ₩72,527 | ₩72,780 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,127 | ₩74,048 | ₩72,740 | ₩73,875 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩72,793 | ₩73,060 | ₩71,806 | ₩72,700 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,235 | ₩74,342 | ₩72,353 | ₩72,713 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,407 | ₩74,262 | ₩72,940 | ₩74,088 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,660 | ₩73,688 | ₩72,513 | ₩73,127 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩71,873 | ₩73,020 | ₩71,779 | ₩72,820 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,540 | ₩72,860 | ₩71,552 | ₩71,899 | -0.88% | 84.3만 |
|---|