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 | ₩72,737 | ₩73,564 | ₩71,963 | ₩73,044 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,297 | ₩72,737 | ₩71,643 | ₩72,604 | +0.42% | 100만 |
| 2026.10.07 | ₩73,498 | ₩73,791 | ₩72,110 | ₩72,163 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,298 | ₩74,672 | ₩73,631 | ₩73,751 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,179 | ₩75,713 | ₩74,151 | ₩74,178 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,432 | ₩75,940 | ₩73,805 | ₩75,326 | +1.20% | 82.8만 |
| 2026.10.01 | ₩74,725 | ₩74,752 | ₩73,391 | ₩74,045 | -0.91% | 78.9만 |
| 2026.09.30 | ₩75,966 | ₩76,060 | ₩74,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,899 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩75,793 | ₩76,673 | ₩75,633 | ₩76,313 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩75,793 | ₩76,313 | ₩75,179 | ₩76,033 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,659 | ₩76,113 | ₩74,859 | ₩75,833 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,113 | ₩76,287 | ₩75,072 | ₩75,806 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩76,834 | ₩76,940 | ₩75,779 | ₩75,953 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩76,714 | ₩77,527 | ₩76,460 | ₩77,181 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,553 | ₩76,834 | ₩75,553 | ₩76,633 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,220 | ₩76,220 | ₩75,339 | ₩75,686 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,420 | ₩76,607 | ₩75,659 | ₩76,273 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,235 | ₩78,995 | ₩75,032 | ₩76,073 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,341 | ₩78,662 | ₩77,394 | ₩78,315 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,249 | ₩80,143 | ₩78,008 | ₩78,475 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,582 | ₩79,582 | ₩78,395 | ₩78,969 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩79,889 | ₩80,143 | ₩78,141 | ₩79,169 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,183 | ₩80,330 | ₩79,102 | ₩79,622 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩79,863 | ₩80,863 | ₩79,476 | ₩79,929 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,250 | ₩81,197 | ₩79,369 | ₩80,049 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩79,996 | ₩80,783 | ₩79,636 | ₩80,703 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,249 | ₩79,609 | ₩78,128 | ₩79,542 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩78,969 | ₩79,622 | ₩78,702 | ₩79,209 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩78,795 | ₩78,955 | ₩78,208 | ₩78,341 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩79,836 | ₩80,196 | ₩78,969 | ₩79,462 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩79,823 | ₩79,823 | ₩79,142 | ₩79,542 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩80,703 | ₩81,277 | ₩79,956 | ₩80,063 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩80,877 | ₩81,370 | ₩80,476 | ₩80,503 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩80,810 | ₩81,517 | ₩80,303 | ₩80,810 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩81,797 | ₩81,944 | ₩80,463 | ₩80,530 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩81,838 | ₩82,131 | ₩81,224 | ₩81,691 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,344 | ₩81,397 | ₩80,076 | ₩80,890 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,104 | ₩81,771 | ₩80,463 | ₩80,557 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,397 | ₩81,397 | ₩79,836 | ₩80,730 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,318 | ₩82,932 | ₩81,571 | ₩81,731 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,438 | ₩83,506 | ₩82,318 | ₩82,331 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩79,796 | ₩82,011 | ₩79,769 | ₩81,944 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,196 | ₩80,650 | ₩79,569 | ₩79,769 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,425 | ₩82,425 | ₩80,436 | ₩80,597 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,597 | ₩83,105 | ₩81,344 | ₩82,998 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩80,863 | ₩82,411 | ₩80,863 | ₩81,851 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,197 | ₩81,784 | ₩80,143 | ₩81,571 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩80,903 | ₩82,104 | ₩79,649 | ₩81,691 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩82,798 | ₩83,159 | ₩81,290 | ₩81,677 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,000 | ₩85,200 | ₩82,358 | ₩82,825 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,068 | ₩86,068 | ₩83,092 | ₩85,414 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩85,787 | ₩86,695 | ₩84,853 | ₩85,307 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,200 | ₩86,321 | ₩84,760 | ₩85,827 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩84,760 | ₩86,188 | ₩84,146 | ₩84,640 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩82,878 | ₩84,987 | ₩82,865 | ₩84,773 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,491 | ₩82,932 | ₩82,064 | ₩82,705 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,092 | ₩83,439 | ₩82,518 | ₩82,772 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩82,718 | ₩83,078 | ₩82,091 | ₩82,865 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩82,932 | ₩83,185 | ₩82,064 | ₩82,958 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,399 | ₩84,466 | ₩82,358 | ₩83,012 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩80,677 | ₩83,078 | ₩80,423 | ₩83,078 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩79,743 | ₩81,010 | ₩79,729 | ₩80,236 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩79,929 | ₩80,250 | ₩79,342 | ₩79,449 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩79,889 | ₩80,063 | ₩79,062 | ₩79,809 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩79,689 | ₩80,156 | ₩78,929 | ₩79,556 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,023 | ₩80,476 | ₩79,382 | ₩79,489 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩79,889 | ₩80,170 | ₩79,155 | ₩79,569 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩79,889 | ₩81,424 | ₩79,596 | ₩79,849 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩78,862 | ₩79,662 | ₩78,515 | ₩79,009 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,554 | ₩78,902 | ₩77,074 | ₩78,862 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,501 | ₩78,235 | ₩77,047 | ₩77,047 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩77,714 | ₩78,368 | ₩77,381 | ₩77,407 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,276 | ₩79,276 | ₩77,914 | ₩78,755 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,329 | ₩79,836 | ₩78,795 | ₩79,662 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩78,982 | ₩79,462 | ₩77,261 | ₩78,782 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,209 | ₩79,542 | ₩78,288 | ₩78,648 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,541 | ₩79,075 | ₩77,514 | ₩78,969 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩76,767 | ₩77,754 | ₩76,727 | ₩77,447 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,474 | ₩77,954 | ₩76,393 | ₩76,740 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,648 | ₩79,062 | ₩76,407 | ₩76,914 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,328 | ₩79,035 | ₩77,888 | ₩78,862 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩79,996 | ₩80,343 | ₩77,407 | ₩77,874 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩80,863 | ₩81,424 | ₩79,809 | ₩79,863 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,462 | ₩80,183 | ₩78,915 | ₩78,942 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,396 | ₩80,597 | ₩79,075 | ₩79,209 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,367 | ₩78,902 | ₩77,221 | ₩78,755 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,660 | ₩77,447 | ₩76,500 | ₩76,914 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩74,792 | ₩77,127 | ₩74,725 | ₩76,540 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,033 | ₩76,380 | ₩74,245 | ₩74,939 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,112 | ₩75,980 | ₩75,059 | ₩75,179 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,206 | ₩75,980 | ₩74,832 | ₩75,339 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,579 | ₩75,913 | ₩74,912 | ₩74,992 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩76,767 | ₩77,127 | ₩75,352 | ₩76,126 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,381 | ₩78,021 | ₩76,954 | ₩77,181 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,049 | ₩79,396 | ₩77,274 | ₩77,394 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,555 | ₩79,235 | ₩78,181 | ₩78,942 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,595 | ₩78,608 | ₩77,995 | ₩78,221 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩77,714 | ₩78,662 | ₩77,327 | ₩78,341 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,487 | ₩78,515 | ₩77,261 | ₩77,914 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩77,768 | ₩77,981 | ₩77,100 | ₩77,314 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩76,980 | ₩77,941 | ₩76,860 | ₩77,848 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,634 | ₩77,634 | ₩76,407 | ₩76,527 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,128 | ₩78,462 | ₩77,194 | ₩77,247 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,447 | ₩78,088 | ₩76,834 | ₩77,621 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,395 | ₩78,408 | ₩77,114 | ₩77,794 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,075 | ₩78,408 | ₩76,980 | ₩78,408 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,554 | ₩78,048 | ₩76,700 | ₩77,768 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,313 | ₩78,795 | ₩75,619 | ₩77,234 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩74,885 | ₩75,606 | ₩74,805 | ₩75,166 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩73,751 | ₩74,925 | ₩73,631 | ₩74,712 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,578 | ₩74,472 | ₩73,097 | ₩73,724 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,325 | ₩74,578 | ₩73,578 | ₩73,765 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩74,845 | ₩75,352 | ₩73,818 | ₩74,472 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩74,899 | ₩75,980 | ₩74,805 | ₩75,259 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,498 | ₩75,499 | ₩73,538 | ₩75,339 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,151 | ₩74,859 | ₩73,684 | ₩73,885 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,192 | ₩75,686 | ₩74,085 | ₩74,125 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,099 | ₩75,312 | ₩74,272 | ₩75,272 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩75,993 | ₩75,993 | ₩73,991 | ₩74,432 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,046 | ₩76,220 | ₩75,259 | ₩75,473 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,392 | ₩76,046 | ₩75,192 | ₩76,006 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩74,832 | ₩75,966 | ₩74,699 | ₩75,633 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,246 | ₩75,646 | ₩73,911 | ₩74,578 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,512 | ₩75,846 | ₩74,378 | ₩75,232 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,017 | ₩75,326 | ₩72,937 | ₩74,832 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,122 | ₩73,231 | ₩70,482 | ₩73,177 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,336 | ₩71,910 | ₩71,042 | ₩71,309 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,669 | ₩71,976 | ₩70,135 | ₩70,869 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,495 | ₩71,069 | ₩70,082 | ₩70,749 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩67,893 | ₩70,082 | ₩67,893 | ₩69,801 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,080 | ₩68,480 | ₩67,680 | ₩67,933 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,293 | ₩68,320 | ₩66,786 | ₩68,267 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,479 | ₩67,680 | ₩66,345 | ₩67,119 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,252 | ₩67,386 | ₩65,651 | ₩66,666 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,478 | ₩66,786 | ₩65,144 | ₩65,772 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,012 | ₩66,532 | ₩64,531 | ₩64,998 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩65,812 | ₩66,639 | ₩65,545 | ₩66,199 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,680 | ₩67,760 | ₩66,025 | ₩66,065 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,052 | ₩67,600 | ₩65,905 | ₩67,186 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,440 | ₩68,721 | ₩66,212 | ₩66,239 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,389 | ₩71,389 | ₩67,013 | ₩67,333 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,391 | ₩73,431 | ₩71,336 | ₩71,363 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩74,845 | ₩75,032 | ₩73,391 | ₩73,458 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,526 | ₩75,766 | ₩74,752 | ₩75,086 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,553 | ₩75,886 | ₩75,046 | ₩75,059 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,419 | ₩76,180 | ₩74,258 | ₩74,752 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩74,725 | ₩75,459 | ₩74,378 | ₩74,458 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,006 | ₩76,393 | ₩75,166 | ₩75,699 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,060 | ₩77,661 | ₩76,487 | ₩76,727 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,460 | ₩77,274 | ₩75,326 | ₩77,127 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,300 | ₩77,047 | ₩75,499 | ₩76,673 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,396 | ₩79,422 | ₩75,886 | ₩76,807 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩79,903 | ₩79,929 | ₩79,022 | ₩79,689 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,342 | ₩80,049 | ₩78,422 | ₩79,876 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩78,675 | ₩80,116 | ₩78,448 | ₩79,983 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,597 | ₩81,144 | ₩79,022 | ₩79,276 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,063 | ₩82,838 | ₩78,528 | ₩81,144 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,395 | ₩78,622 | ₩76,860 | ₩77,861 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩78,675 | ₩78,889 | ₩77,754 | ₩78,462 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,394 | ₩79,436 | ₩77,087 | ₩78,768 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩76,794 | ₩77,141 | ₩75,953 | ₩77,060 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,260 | ₩77,207 | ₩76,100 | ₩76,473 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,648 | ₩77,648 | ₩75,779 | ₩76,220 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,048 | ₩78,782 | ₩77,701 | ₩77,995 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩76,700 | ₩78,195 | ₩76,407 | ₩78,048 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,327 | ₩77,741 | ₩75,713 | ₩76,500 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩76,927 | ₩78,168 | ₩76,553 | ₩76,647 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,446 | ₩77,034 | ₩75,259 | ₩76,834 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩74,965 | ₩75,366 | ₩74,058 | ₩75,312 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,619 | ₩76,660 | ₩74,845 | ₩75,059 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩74,819 | ₩75,686 | ₩74,578 | ₩75,246 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,365 | ₩75,459 | ₩73,925 | ₩74,845 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,656 | ₩74,125 | ₩71,656 | ₩73,858 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩71,803 | ₩72,457 | ₩71,309 | ₩71,563 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,323 | ₩72,484 | ₩70,869 | ₩72,377 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,588 | ₩71,990 | ₩69,281 | ₩71,843 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,308 | ₩69,468 | ₩68,494 | ₩68,987 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,335 | ₩70,589 | ₩68,053 | ₩68,881 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,590 | ₩72,764 | ₩70,162 | ₩70,282 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,338 | ₩73,991 | ₩72,177 | ₩72,283 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,031 | ₩73,751 | ₩72,537 | ₩73,217 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,018 | ₩74,192 | ₩72,737 | ₩73,151 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,192 | ₩74,765 | ₩73,271 | ₩73,791 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩72,737 | ₩74,752 | ₩72,737 | ₩74,592 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,551 | ₩73,698 | ₩72,790 | ₩73,111 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,150 | ₩73,124 | ₩71,816 | ₩72,964 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,082 | ₩72,310 | ₩70,469 | ₩71,843 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩69,801 | ₩71,002 | ₩69,615 | ₩70,856 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,015 | ₩70,682 | ₩69,748 | ₩69,868 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩68,801 | ₩70,335 | ₩68,681 | ₩70,135 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,480 | ₩69,348 | ₩68,360 | ₩68,827 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩67,947 | ₩68,520 | ₩67,533 | ₩68,254 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,680 | ₩68,400 | ₩67,239 | ₩67,960 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,519 | ₩68,080 | ₩65,892 | ₩67,733 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,079 | ₩67,093 | ₩66,572 | ₩66,586 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,400 | ₩67,506 | ₩67,066 | ₩67,440 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,106 | ₩67,386 | ₩66,626 | ₩67,360 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩66,866 | ₩67,093 | ₩66,452 | ₩66,812 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,052 | ₩66,799 | ₩65,985 | ₩66,706 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩66,812 | ₩66,959 | ₩65,758 | ₩65,958 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩66,866 | ₩67,013 | ₩66,225 | ₩66,706 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,559 | ₩67,626 | ₩66,319 | ₩66,946 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,452 | ₩66,959 | ₩66,185 | ₩66,399 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,439 | ₩66,892 | ₩65,918 | ₩66,359 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,146 | ₩67,506 | ₩66,012 | ₩66,439 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,093 | ₩67,239 | ₩66,065 | ₩67,026 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩66,772 | ₩67,386 | ₩66,399 | ₩66,812 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,626 | ₩67,880 | ₩65,932 | ₩66,372 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,613 | ₩68,120 | ₩67,199 | ₩67,426 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,160 | ₩69,121 | ₩67,626 | ₩67,653 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩68,721 | ₩68,721 | ₩67,093 | ₩67,813 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,161 | ₩70,015 | ₩68,827 | ₩68,907 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩69,801 | ₩70,589 | ₩69,174 | ₩69,268 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,055 | ₩70,655 | ₩69,601 | ₩69,975 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,429 | ₩70,602 | ₩69,228 | ₩69,868 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,321 | ₩70,642 | ₩69,068 | ₩70,495 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩69,761 | ₩69,975 | ₩69,321 | ₩69,748 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩69,788 | ₩70,749 | ₩69,615 | ₩69,788 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩69,841 | ₩70,842 | ₩69,535 | ₩69,548 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,001 | ₩69,628 | ₩68,801 | ₩69,401 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,667 | ₩69,788 | ₩68,467 | ₩69,201 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,614 | ₩69,014 | ₩68,080 | ₩68,387 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,093 | ₩68,734 | ₩67,760 | ₩68,254 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,546 | ₩68,334 | ₩67,079 | ₩68,107 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩68,721 | ₩68,934 | ₩66,906 | ₩67,226 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩67,960 | ₩68,440 | ₩67,560 | ₩68,427 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩67,880 | ₩68,454 | ₩67,613 | ₩67,880 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,093 | ₩68,534 | ₩67,907 | ₩67,960 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,480 | ₩68,494 | ₩67,827 | ₩68,427 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩67,973 | ₩68,654 | ₩67,746 | ₩68,160 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,052 | ₩68,053 | ₩66,052 | ₩68,000 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,119 | ₩66,546 | ₩65,385 | ₩65,838 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,425 | ₩66,906 | ₩65,745 | ₩66,239 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩66,959 | ₩67,173 | ₩65,812 | ₩66,025 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,011 | ₩67,066 | ₩64,197 | ₩66,999 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,211 | ₩65,838 | ₩64,491 | ₩65,411 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,387 | ₩68,894 | ₩64,437 | ₩65,345 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩69,721 | ₩69,721 | ₩68,480 | ₩69,521 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,176 | ₩71,229 | ₩69,828 | ₩70,068 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩71,923 | ₩71,923 | ₩71,002 | ₩71,336 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩72,817 | ₩72,924 | ₩71,750 | ₩71,776 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,071 | ₩73,071 | ₩71,923 | ₩72,430 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,231 | ₩73,538 | ₩72,323 | ₩72,804 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩73,871 | ₩73,965 | ₩72,510 | ₩72,764 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,111 | ₩74,031 | ₩72,724 | ₩73,858 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩72,777 | ₩73,044 | ₩71,790 | ₩72,684 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,218 | ₩74,325 | ₩72,337 | ₩72,697 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,391 | ₩74,245 | ₩72,924 | ₩74,071 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,644 | ₩73,671 | ₩72,497 | ₩73,111 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩71,856 | ₩73,004 | ₩71,763 | ₩72,804 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,524 | ₩72,844 | ₩71,536 | ₩71,883 | -0.88% | 84.3만 |
|---|