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 | ₩73,053 | ₩73,884 | ₩72,276 | ₩73,361 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,611 | ₩73,053 | ₩71,954 | ₩72,919 | +0.42% | 100만 |
| 2026.10.07 | ₩73,817 | ₩74,112 | ₩72,423 | ₩72,477 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,621 | ₩74,996 | ₩73,951 | ₩74,072 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,506 | ₩76,042 | ₩74,474 | ₩74,501 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,755 | ₩76,270 | ₩74,125 | ₩75,653 | +1.20% | 82.8만 |
| 2026.10.01 | ₩75,050 | ₩75,077 | ₩73,710 | ₩74,367 | -0.91% | 78.9만 |
| 2026.09.30 | ₩76,296 | ₩76,390 | ₩75,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,224 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩76,122 | ₩77,007 | ₩75,961 | ₩76,645 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩76,122 | ₩76,645 | ₩75,506 | ₩76,363 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,988 | ₩76,444 | ₩75,184 | ₩76,162 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,444 | ₩76,618 | ₩75,399 | ₩76,136 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩77,168 | ₩77,275 | ₩76,109 | ₩76,283 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩77,047 | ₩77,864 | ₩76,792 | ₩77,516 | +0.61% | 75.3만 |
|---|
| 2026.09.21 | ₩75,881 | ₩77,168 | ₩75,881 | ₩76,967 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,551 | ₩76,551 | ₩75,667 | ₩76,015 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,752 | ₩76,940 | ₩75,988 | ₩76,605 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,575 | ₩79,339 | ₩75,358 | ₩76,404 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,682 | ₩79,004 | ₩77,730 | ₩78,655 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,593 | ₩80,491 | ₩78,347 | ₩78,816 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,928 | ₩79,928 | ₩78,736 | ₩79,312 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩80,237 | ₩80,491 | ₩78,481 | ₩79,513 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,531 | ₩80,679 | ₩79,446 | ₩79,969 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩80,210 | ₩81,215 | ₩79,821 | ₩80,277 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,598 | ₩81,550 | ₩79,714 | ₩80,397 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,344 | ₩81,134 | ₩79,982 | ₩81,054 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,593 | ₩79,955 | ₩78,468 | ₩79,888 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩79,312 | ₩79,969 | ₩79,044 | ₩79,553 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩79,138 | ₩79,298 | ₩78,548 | ₩78,682 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩80,183 | ₩80,545 | ₩79,312 | ₩79,808 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩80,170 | ₩80,170 | ₩79,486 | ₩79,888 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩81,054 | ₩81,630 | ₩80,304 | ₩80,411 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩81,228 | ₩81,724 | ₩80,826 | ₩80,853 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩81,161 | ₩81,872 | ₩80,652 | ₩81,161 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩82,153 | ₩82,300 | ₩80,813 | ₩80,880 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩82,193 | ₩82,488 | ₩81,577 | ₩82,046 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,697 | ₩81,751 | ₩80,424 | ₩81,242 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,456 | ₩82,126 | ₩80,813 | ₩80,907 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,751 | ₩81,751 | ₩80,183 | ₩81,081 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,676 | ₩83,292 | ₩81,925 | ₩82,086 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,796 | ₩83,868 | ₩82,676 | ₩82,689 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩80,143 | ₩82,367 | ₩80,116 | ₩82,300 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,545 | ₩81,000 | ₩79,915 | ₩80,116 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,783 | ₩82,783 | ₩80,786 | ₩80,947 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,952 | ₩83,466 | ₩81,697 | ₩83,359 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩81,215 | ₩82,770 | ₩81,215 | ₩82,207 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,550 | ₩82,140 | ₩80,491 | ₩81,925 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩81,255 | ₩82,461 | ₩79,995 | ₩82,046 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩83,158 | ₩83,520 | ₩81,644 | ₩82,032 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,369 | ₩85,570 | ₩82,716 | ₩83,185 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,442 | ₩86,442 | ₩83,453 | ₩85,785 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩86,160 | ₩87,071 | ₩85,222 | ₩85,678 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,570 | ₩86,696 | ₩85,128 | ₩86,200 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩85,128 | ₩86,562 | ₩84,512 | ₩85,008 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩83,239 | ₩85,356 | ₩83,225 | ₩85,142 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,850 | ₩83,292 | ₩82,421 | ₩83,064 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,453 | ₩83,801 | ₩82,877 | ₩83,131 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩83,078 | ₩83,440 | ₩82,448 | ₩83,225 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩83,292 | ₩83,547 | ₩82,421 | ₩83,319 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,761 | ₩84,833 | ₩82,716 | ₩83,373 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩81,027 | ₩83,440 | ₩80,773 | ₩83,440 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩80,089 | ₩81,362 | ₩80,076 | ₩80,585 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩80,277 | ₩80,598 | ₩79,687 | ₩79,794 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩80,237 | ₩80,411 | ₩79,406 | ₩80,156 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩80,036 | ₩80,505 | ₩79,272 | ₩79,902 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,371 | ₩80,826 | ₩79,727 | ₩79,835 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩80,237 | ₩80,518 | ₩79,499 | ₩79,915 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩80,237 | ₩81,778 | ₩79,942 | ₩80,196 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩79,205 | ₩80,009 | ₩78,856 | ₩79,352 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,891 | ₩79,245 | ₩77,409 | ₩79,205 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,838 | ₩78,575 | ₩77,382 | ₩77,382 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩78,052 | ₩78,709 | ₩77,717 | ₩77,744 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,620 | ₩79,620 | ₩78,253 | ₩79,097 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,674 | ₩80,183 | ₩79,138 | ₩80,009 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,325 | ₩79,808 | ₩77,596 | ₩79,124 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,553 | ₩79,888 | ₩78,628 | ₩78,990 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,878 | ₩79,419 | ₩77,851 | ₩79,312 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩77,101 | ₩78,092 | ₩77,060 | ₩77,784 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,811 | ₩78,293 | ₩76,725 | ₩77,074 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,990 | ₩79,406 | ₩76,739 | ₩77,248 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,669 | ₩79,379 | ₩78,226 | ₩79,205 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,344 | ₩80,692 | ₩77,744 | ₩78,213 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩81,215 | ₩81,778 | ₩80,156 | ₩80,210 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,808 | ₩80,531 | ₩79,258 | ₩79,285 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,741 | ₩80,947 | ₩79,419 | ₩79,553 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,704 | ₩79,245 | ₩77,556 | ₩79,097 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,993 | ₩77,784 | ₩76,833 | ₩77,248 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩75,117 | ₩77,462 | ₩75,050 | ₩76,873 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,363 | ₩76,712 | ₩74,568 | ₩75,265 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,439 | ₩76,310 | ₩75,385 | ₩75,506 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,533 | ₩76,310 | ₩75,157 | ₩75,667 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,908 | ₩76,243 | ₩75,238 | ₩75,318 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩77,101 | ₩77,462 | ₩75,680 | ₩76,457 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,717 | ₩78,360 | ₩77,288 | ₩77,516 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,392 | ₩79,741 | ₩77,610 | ₩77,730 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,896 | ₩79,580 | ₩78,521 | ₩79,285 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,937 | ₩78,950 | ₩78,334 | ₩78,561 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩78,052 | ₩79,004 | ₩77,663 | ₩78,682 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,824 | ₩78,856 | ₩77,596 | ₩78,253 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩78,106 | ₩78,320 | ₩77,436 | ₩77,650 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩77,315 | ₩78,280 | ₩77,194 | ₩78,186 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,972 | ₩77,972 | ₩76,739 | ₩76,859 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,468 | ₩78,803 | ₩77,529 | ₩77,583 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,784 | ₩78,427 | ₩77,168 | ₩77,958 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,736 | ₩78,749 | ₩77,449 | ₩78,132 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,414 | ₩78,749 | ₩77,315 | ₩78,749 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,891 | ₩78,387 | ₩77,034 | ₩78,106 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,645 | ₩79,138 | ₩75,948 | ₩77,570 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩75,211 | ₩75,935 | ₩75,130 | ₩75,492 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩74,072 | ₩75,251 | ₩73,951 | ₩75,037 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,898 | ₩74,795 | ₩73,415 | ₩74,045 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,648 | ₩74,903 | ₩73,898 | ₩74,085 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩75,171 | ₩75,680 | ₩74,139 | ₩74,795 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩75,224 | ₩76,310 | ₩75,130 | ₩75,586 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,822 | ₩75,827 | ₩73,857 | ₩75,667 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,474 | ₩75,184 | ₩74,005 | ₩74,206 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,519 | ₩76,015 | ₩74,407 | ₩74,447 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,425 | ₩75,640 | ₩74,594 | ₩75,600 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,323 | ₩76,323 | ₩74,313 | ₩74,755 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,377 | ₩76,551 | ₩75,586 | ₩75,801 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,720 | ₩76,377 | ₩75,519 | ₩76,337 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩75,157 | ₩76,296 | ₩75,023 | ₩75,961 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,573 | ₩75,975 | ₩74,233 | ₩74,903 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,836 | ₩76,176 | ₩74,702 | ₩75,559 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,335 | ₩75,653 | ₩73,254 | ₩75,157 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,432 | ₩73,549 | ₩70,788 | ₩73,495 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,646 | ₩72,222 | ₩71,351 | ₩71,619 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,976 | ₩72,289 | ₩70,440 | ₩71,177 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,802 | ₩71,378 | ₩70,386 | ₩71,056 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩68,188 | ₩70,386 | ₩68,188 | ₩70,105 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,376 | ₩68,778 | ₩67,974 | ₩68,229 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,585 | ₩68,617 | ₩67,076 | ₩68,564 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,768 | ₩67,974 | ₩66,634 | ₩67,411 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,540 | ₩67,679 | ₩65,937 | ₩66,955 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,763 | ₩67,076 | ₩65,428 | ₩66,057 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,299 | ₩66,821 | ₩64,811 | ₩65,280 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩66,098 | ₩66,929 | ₩65,830 | ₩66,486 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,974 | ₩68,054 | ₩66,312 | ₩66,352 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,339 | ₩67,894 | ₩66,191 | ₩67,478 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,738 | ₩69,019 | ₩66,500 | ₩66,527 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,700 | ₩71,700 | ₩67,304 | ₩67,625 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,710 | ₩73,750 | ₩71,646 | ₩71,673 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩75,171 | ₩75,358 | ₩73,710 | ₩73,777 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,854 | ₩76,095 | ₩75,077 | ₩75,412 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,881 | ₩76,216 | ₩75,372 | ₩75,385 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,747 | ₩76,511 | ₩74,581 | ₩75,077 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩75,050 | ₩75,787 | ₩74,702 | ₩74,782 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,337 | ₩76,725 | ₩75,492 | ₩76,028 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,395 | ₩77,998 | ₩76,819 | ₩77,060 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,792 | ₩77,610 | ₩75,653 | ₩77,462 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,631 | ₩77,382 | ₩75,827 | ₩77,007 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,741 | ₩79,768 | ₩76,216 | ₩77,141 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩80,250 | ₩80,277 | ₩79,365 | ₩80,036 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,687 | ₩80,397 | ₩78,762 | ₩80,223 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩79,017 | ₩80,464 | ₩78,789 | ₩80,330 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,947 | ₩81,496 | ₩79,365 | ₩79,620 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,411 | ₩83,198 | ₩78,870 | ₩81,496 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,736 | ₩78,963 | ₩77,194 | ₩78,200 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩79,017 | ₩79,231 | ₩78,092 | ₩78,803 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,730 | ₩79,781 | ₩77,422 | ₩79,111 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩77,127 | ₩77,476 | ₩76,283 | ₩77,395 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,591 | ₩77,543 | ₩76,430 | ₩76,806 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,985 | ₩77,985 | ₩76,109 | ₩76,551 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,387 | ₩79,124 | ₩78,039 | ₩78,334 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩77,034 | ₩78,535 | ₩76,739 | ₩78,387 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,663 | ₩78,079 | ₩76,042 | ₩76,833 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩77,261 | ₩78,508 | ₩76,886 | ₩76,980 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,774 | ₩77,369 | ₩75,586 | ₩77,168 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩75,291 | ₩75,693 | ₩74,380 | ₩75,640 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,948 | ₩76,993 | ₩75,171 | ₩75,385 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩75,144 | ₩76,015 | ₩74,903 | ₩75,573 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,688 | ₩75,787 | ₩74,246 | ₩75,171 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,968 | ₩74,447 | ₩71,968 | ₩74,179 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩72,115 | ₩72,772 | ₩71,619 | ₩71,874 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,633 | ₩72,799 | ₩71,177 | ₩72,691 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,890 | ₩72,303 | ₩69,582 | ₩72,155 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,609 | ₩69,770 | ₩68,791 | ₩69,287 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,641 | ₩70,896 | ₩68,349 | ₩69,180 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,906 | ₩73,080 | ₩70,467 | ₩70,587 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,656 | ₩74,313 | ₩72,490 | ₩72,598 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,348 | ₩74,072 | ₩72,852 | ₩73,536 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,340 | ₩74,514 | ₩73,053 | ₩73,469 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,514 | ₩75,090 | ₩73,589 | ₩74,112 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩73,053 | ₩75,077 | ₩73,053 | ₩74,916 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,871 | ₩74,018 | ₩73,107 | ₩73,428 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,464 | ₩73,442 | ₩72,128 | ₩73,281 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,391 | ₩72,624 | ₩70,775 | ₩72,155 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩70,105 | ₩71,311 | ₩69,917 | ₩71,164 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,319 | ₩70,989 | ₩70,051 | ₩70,172 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩69,100 | ₩70,641 | ₩68,979 | ₩70,440 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,778 | ₩69,649 | ₩68,657 | ₩69,126 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩68,242 | ₩68,818 | ₩67,827 | ₩68,550 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,974 | ₩68,698 | ₩67,532 | ₩68,255 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,808 | ₩68,376 | ₩66,178 | ₩68,028 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,371 | ₩67,384 | ₩66,862 | ₩66,875 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,692 | ₩67,800 | ₩67,357 | ₩67,733 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,398 | ₩67,679 | ₩66,915 | ₩67,652 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩67,156 | ₩67,384 | ₩66,741 | ₩67,103 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,339 | ₩67,089 | ₩66,272 | ₩66,996 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩67,103 | ₩67,250 | ₩66,044 | ₩66,245 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩67,156 | ₩67,304 | ₩66,513 | ₩66,996 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,848 | ₩67,920 | ₩66,607 | ₩67,237 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,741 | ₩67,250 | ₩66,473 | ₩66,687 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,728 | ₩67,183 | ₩66,205 | ₩66,647 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,438 | ₩67,800 | ₩66,299 | ₩66,728 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,384 | ₩67,532 | ₩66,352 | ₩67,317 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩67,063 | ₩67,679 | ₩66,687 | ₩67,103 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,920 | ₩68,175 | ₩66,218 | ₩66,661 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,907 | ₩68,416 | ₩67,491 | ₩67,719 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,456 | ₩69,421 | ₩67,920 | ₩67,947 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩69,019 | ₩69,019 | ₩67,384 | ₩68,108 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,462 | ₩70,319 | ₩69,126 | ₩69,207 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩70,105 | ₩70,896 | ₩69,475 | ₩69,569 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,359 | ₩70,963 | ₩69,904 | ₩70,279 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,735 | ₩70,909 | ₩69,529 | ₩70,172 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,622 | ₩70,949 | ₩69,368 | ₩70,802 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩70,065 | ₩70,279 | ₩69,622 | ₩70,051 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩70,091 | ₩71,056 | ₩69,917 | ₩70,091 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩70,145 | ₩71,150 | ₩69,837 | ₩69,850 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,301 | ₩69,931 | ₩69,100 | ₩69,703 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,966 | ₩70,091 | ₩68,765 | ₩69,502 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,912 | ₩69,314 | ₩68,376 | ₩68,684 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,389 | ₩69,033 | ₩68,054 | ₩68,550 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,840 | ₩68,631 | ₩67,371 | ₩68,403 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩69,019 | ₩69,234 | ₩67,197 | ₩67,518 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩68,255 | ₩68,738 | ₩67,853 | ₩68,724 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩68,175 | ₩68,751 | ₩67,907 | ₩68,175 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,389 | ₩68,832 | ₩68,202 | ₩68,255 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,778 | ₩68,791 | ₩68,121 | ₩68,724 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩68,269 | ₩68,952 | ₩68,041 | ₩68,456 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,339 | ₩68,349 | ₩66,339 | ₩68,296 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,406 | ₩66,835 | ₩65,669 | ₩66,124 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,714 | ₩67,197 | ₩66,031 | ₩66,527 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩67,250 | ₩67,465 | ₩66,098 | ₩66,312 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,294 | ₩67,357 | ₩64,476 | ₩67,290 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,495 | ₩66,124 | ₩64,771 | ₩65,696 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,684 | ₩69,193 | ₩64,717 | ₩65,629 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩70,024 | ₩70,024 | ₩68,778 | ₩69,823 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,485 | ₩71,539 | ₩70,132 | ₩70,373 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩72,236 | ₩72,236 | ₩71,311 | ₩71,646 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩73,134 | ₩73,241 | ₩72,061 | ₩72,088 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,388 | ₩73,388 | ₩72,236 | ₩72,745 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,549 | ₩73,857 | ₩72,638 | ₩73,120 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩74,192 | ₩74,286 | ₩72,825 | ₩73,080 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,428 | ₩74,353 | ₩73,040 | ₩74,179 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩73,093 | ₩73,361 | ₩72,102 | ₩73,000 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,541 | ₩74,648 | ₩72,651 | ₩73,013 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,710 | ₩74,568 | ₩73,241 | ₩74,393 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,959 | ₩73,991 | ₩72,812 | ₩73,428 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩72,169 | ₩73,321 | ₩72,075 | ₩73,120 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,839 | ₩73,160 | ₩71,847 | ₩72,195 | -0.88% | 84.3만 |
|---|