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 | ₩72,813 | ₩73,642 | ₩72,039 | ₩73,121 | +0.42% | 59.9만 |
| 2026.10.08 | ₩72,373 | ₩72,813 | ₩71,718 | ₩72,680 | +0.42% | 100만 |
| 2026.10.07 | ₩73,575 | ₩73,869 | ₩72,186 | ₩72,239 | -1.82% | 92.7만 |
| 2026.10.06 | ₩74,376 | ₩74,750 | ₩73,708 | ₩73,829 | -0.74% | 67.5만 |
| 2026.10.05 | ₩75,258 | ₩75,792 | ₩74,229 | ₩74,256 | -1.33% | 77.9만 |
| 2026.10.02 | ₩74,510 | ₩76,019 | ₩73,882 | ₩75,405 | +1.20% | 82.8만 |
| 2026.10.01 | ₩74,804 | ₩74,830 | ₩73,468 | ₩74,122 | -0.91% | 78.9만 |
| 2026.09.30 | ₩76,046 | ₩76,139 | ₩74,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,977 |
| -1.41% |
| 74만 |
| 2026.09.29 | ₩75,872 | ₩76,754 | ₩75,712 | ₩76,393 | +0.69% | 63.5만 |
|---|
| 2026.09.28 | ₩75,872 | ₩76,393 | ₩75,258 | ₩76,113 | +0.32% | 78.2만 |
|---|
| 2026.09.25 | ₩75,739 | ₩76,193 | ₩74,937 | ₩75,912 | +0.23% | 67.8만 |
|---|
| 2026.09.24 | ₩76,193 | ₩76,367 | ₩75,151 | ₩75,886 | -0.40% | 56.5만 |
|---|
| 2026.09.23 | ₩76,914 | ₩77,021 | ₩75,859 | ₩76,033 | -1.15% | 87만 |
|---|
| 2026.09.22 | ₩76,794 | ₩77,115 | ₩76,640 | ₩77,081 | +0.37% | 15만 |
|---|
| 2026.09.21 | ₩75,632 | ₩76,914 | ₩75,632 | ₩76,714 | +1.43% | 74.8만 |
|---|
| 2026.09.18 | ₩76,300 | ₩76,300 | ₩75,418 | ₩75,765 | -0.70% | 195.4만 |
|---|
| 2026.09.17 | ₩76,500 | ₩76,687 | ₩75,739 | ₩76,353 | -0.19% | 84.8만 |
|---|
| 2026.09.16 | ₩78,317 | ₩79,078 | ₩75,111 | ₩76,153 | -2.76% | 142.4만 |
|---|
| 2026.09.15 | ₩78,424 | ₩78,744 | ₩77,475 | ₩78,397 | -0.03% | 94.3만 |
|---|
| 2026.09.14 | ₩79,332 | ₩80,227 | ₩78,090 | ₩78,557 | -0.98% | 105.1만 |
|---|
| 2026.09.11 | ₩79,666 | ₩79,666 | ₩78,477 | ₩79,051 | -0.77% | 87.6만 |
|---|
| 2026.09.10 | ₩79,973 | ₩80,227 | ₩78,223 | ₩79,252 | -0.90% | 117.8만 |
|---|
| 2026.09.09 | ₩80,267 | ₩80,414 | ₩79,185 | ₩79,706 | -0.70% | 105.6만 |
|---|
| 2026.09.08 | ₩79,946 | ₩80,948 | ₩79,559 | ₩80,013 | +0.08% | 85.1만 |
|---|
| 2026.09.04 | ₩80,334 | ₩81,282 | ₩79,452 | ₩80,133 | -0.25% | 126만 |
|---|
| 2026.09.03 | ₩80,080 | ₩80,868 | ₩79,719 | ₩80,788 | +0.88% | 59.2만 |
|---|
| 2026.09.02 | ₩79,332 | ₩79,693 | ₩78,210 | ₩79,626 | +0.37% | 49.3만 |
|---|
| 2026.09.01 | ₩79,051 | ₩79,706 | ₩78,784 | ₩79,292 | +0.30% | 71.9만 |
|---|
| 2026.08.31 | ₩78,878 | ₩79,038 | ₩78,290 | ₩78,424 | -0.58% | 90.3만 |
|---|
| 2026.08.28 | ₩79,920 | ₩80,280 | ₩79,051 | ₩79,546 | -0.47% | 49.4만 |
|---|
| 2026.08.27 | ₩79,906 | ₩79,906 | ₩79,225 | ₩79,626 | -0.35% | 55.1만 |
|---|
| 2026.08.26 | ₩80,788 | ₩81,362 | ₩80,040 | ₩80,147 | -0.79% | 57.2만 |
|---|
| 2026.08.25 | ₩80,962 | ₩81,456 | ₩80,561 | ₩80,588 | -0.46% | 89.6만 |
|---|
| 2026.08.24 | ₩80,895 | ₩81,603 | ₩80,387 | ₩80,895 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩81,883 | ₩82,030 | ₩80,548 | ₩80,614 | -1.55% | 56.5만 |
|---|
| 2026.08.20 | ₩81,923 | ₩82,217 | ₩81,309 | ₩81,776 | -0.18% | 71.2만 |
|---|
| 2026.08.19 | ₩81,429 | ₩81,483 | ₩80,160 | ₩80,975 | -0.56% | 63.9만 |
|---|
| 2026.08.18 | ₩81,189 | ₩81,857 | ₩80,548 | ₩80,641 | -0.67% | 77.6만 |
|---|
| 2026.08.17 | ₩81,483 | ₩81,483 | ₩79,920 | ₩80,815 | -0.82% | 63.2만 |
|---|
| 2026.08.14 | ₩82,404 | ₩83,019 | ₩81,656 | ₩81,817 | -0.71% | 63.4만 |
|---|
| 2026.08.13 | ₩82,524 | ₩83,593 | ₩82,404 | ₩82,418 | -0.13% | 59.4만 |
|---|
| 2026.08.12 | ₩79,880 | ₩82,097 | ₩79,853 | ₩82,030 | +2.69% | 98.7만 |
|---|
| 2026.08.11 | ₩80,280 | ₩80,735 | ₩79,653 | ₩79,853 | -0.53% | 126.4만 |
|---|
| 2026.08.10 | ₩82,511 | ₩82,511 | ₩80,521 | ₩80,681 | -2.22% | 67.9만 |
|---|
| 2026.08.07 | ₩81,683 | ₩83,192 | ₩81,429 | ₩83,086 | +1.72% | 66만 |
|---|
| 2026.08.06 | ₩80,948 | ₩82,498 | ₩80,948 | ₩81,937 | +1.22% | 63.8만 |
|---|
| 2026.08.05 | ₩81,282 | ₩81,870 | ₩80,227 | ₩81,656 | +0.46% | 76.7만 |
|---|
| 2026.08.04 | ₩80,988 | ₩82,191 | ₩79,733 | ₩81,776 | +0.97% | 87.8만 |
|---|
| 2026.08.03 | ₩82,885 | ₩83,246 | ₩81,376 | ₩81,763 | -1.35% | 104.1만 |
|---|
| 2026.07.31 | ₩85,089 | ₩85,290 | ₩82,444 | ₩82,912 | -2.56% | 82.3만 |
|---|
| 2026.07.30 | ₩86,158 | ₩86,158 | ₩83,179 | ₩85,503 | -0.76% | 83만 |
|---|
| 2026.07.29 | ₩85,877 | ₩86,786 | ₩84,942 | ₩85,396 | -0.56% | 80.5만 |
|---|
| 2026.07.28 | ₩85,290 | ₩86,412 | ₩84,849 | ₩85,917 | +0.74% | 75.2만 |
|---|
| 2026.07.27 | ₩84,849 | ₩86,278 | ₩84,234 | ₩84,729 | -0.14% | 88.4만 |
|---|
| 2026.07.24 | ₩82,965 | ₩85,076 | ₩82,952 | ₩84,862 | +2.29% | 65.3만 |
|---|
| 2026.07.23 | ₩82,578 | ₩83,019 | ₩82,150 | ₩82,792 | +0.26% | 46.4만 |
|---|
| 2026.07.22 | ₩83,179 | ₩83,526 | ₩82,605 | ₩82,858 | -0.39% | 50.8만 |
|---|
| 2026.07.21 | ₩82,805 | ₩83,166 | ₩82,177 | ₩82,952 | +0.18% | 46.7만 |
|---|
| 2026.07.20 | ₩83,019 | ₩83,273 | ₩82,150 | ₩83,045 | +0.03% | 76.1만 |
|---|
| 2026.07.17 | ₩83,486 | ₩84,555 | ₩82,444 | ₩83,099 | -0.46% | 45.9만 |
|---|
| 2026.07.16 | ₩80,761 | ₩83,166 | ₩80,507 | ₩83,166 | +2.98% | 106.7만 |
|---|
| 2026.07.15 | ₩79,826 | ₩81,095 | ₩79,813 | ₩80,320 | +0.62% | 55.6만 |
|---|
| 2026.07.14 | ₩80,013 | ₩80,334 | ₩79,425 | ₩79,532 | -0.60% | 49.9만 |
|---|
| 2026.07.13 | ₩79,973 | ₩80,147 | ₩79,145 | ₩79,893 | -0.10% | 50.7만 |
|---|
| 2026.07.10 | ₩79,773 | ₩80,240 | ₩79,011 | ₩79,639 | -0.17% | 33.3만 |
|---|
| 2026.07.09 | ₩80,107 | ₩80,561 | ₩79,466 | ₩79,572 | -0.67% | 76만 |
|---|
| 2026.07.08 | ₩79,973 | ₩80,254 | ₩79,238 | ₩79,653 | -0.40% | 118.6만 |
|---|
| 2026.07.07 | ₩79,973 | ₩81,509 | ₩79,679 | ₩79,933 | -0.05% | 56.7만 |
|---|
| 2026.07.06 | ₩78,945 | ₩79,746 | ₩78,597 | ₩79,092 | +0.19% | 45.5만 |
|---|
| 2026.07.02 | ₩77,636 | ₩78,985 | ₩77,155 | ₩78,945 | +1.69% | 52.4만 |
|---|
| 2026.07.01 | ₩77,582 | ₩78,317 | ₩77,128 | ₩77,128 | -0.59% | 75.5만 |
|---|
| 2026.06.30 | ₩77,796 | ₩78,450 | ₩77,462 | ₩77,489 | -0.39% | 52.1만 |
|---|
| 2026.06.29 | ₩79,359 | ₩79,359 | ₩77,996 | ₩78,838 | -0.66% | 60.7만 |
|---|
| 2026.06.26 | ₩79,412 | ₩79,920 | ₩78,878 | ₩79,746 | +0.42% | 89.8만 |
|---|
| 2026.06.25 | ₩79,065 | ₩79,546 | ₩77,342 | ₩78,864 | -0.25% | 49.1만 |
|---|
| 2026.06.24 | ₩79,292 | ₩79,626 | ₩78,370 | ₩78,731 | -0.71% | 57.2만 |
|---|
| 2026.06.23 | ₩77,622 | ₩79,158 | ₩77,595 | ₩79,051 | +1.84% | 47.2만 |
|---|
| 2026.06.22 | ₩76,847 | ₩77,836 | ₩76,807 | ₩77,529 | +0.89% | 63.4만 |
|---|
| 2026.06.18 | ₩77,555 | ₩78,036 | ₩76,473 | ₩76,821 | -0.95% | 101.2만 |
|---|
| 2026.06.17 | ₩78,731 | ₩79,145 | ₩76,487 | ₩76,994 | -2.21% | 67.9만 |
|---|
| 2026.06.16 | ₩78,410 | ₩79,118 | ₩77,969 | ₩78,945 | +0.68% | 58.5만 |
|---|
| 2026.06.15 | ₩80,080 | ₩80,427 | ₩77,489 | ₩77,956 | -2.65% | 72.2만 |
|---|
| 2026.06.12 | ₩80,948 | ₩81,509 | ₩79,893 | ₩79,946 | -1.24% | 87만 |
|---|
| 2026.06.11 | ₩79,546 | ₩80,267 | ₩78,998 | ₩79,025 | -0.65% | 43.9만 |
|---|
| 2026.06.10 | ₩79,479 | ₩80,681 | ₩79,158 | ₩79,292 | -0.24% | 59.2만 |
|---|
| 2026.06.09 | ₩77,449 | ₩78,985 | ₩77,302 | ₩78,838 | +1.79% | 82.4만 |
|---|
| 2026.06.08 | ₩76,741 | ₩77,529 | ₩76,580 | ₩76,994 | +0.33% | 72만 |
|---|
| 2026.06.05 | ₩74,870 | ₩77,208 | ₩74,804 | ₩76,620 | +2.34% | 44.2만 |
|---|
| 2026.06.04 | ₩76,113 | ₩76,460 | ₩74,323 | ₩75,017 | -1.44% | 58.4만 |
|---|
| 2026.06.03 | ₩75,191 | ₩76,059 | ₩75,138 | ₩75,258 | +0.09% | 53.3만 |
|---|
| 2026.06.02 | ₩75,285 | ₩76,059 | ₩74,911 | ₩75,418 | +0.18% | 66.2만 |
|---|
| 2026.06.01 | ₩75,659 | ₩75,993 | ₩74,991 | ₩75,071 | -0.78% | 70.8만 |
|---|
| 2026.05.29 | ₩76,847 | ₩77,208 | ₩75,431 | ₩76,206 | -0.83% | 79.7만 |
|---|
| 2026.05.28 | ₩77,462 | ₩78,103 | ₩77,034 | ₩77,262 | -0.26% | 62.8만 |
|---|
| 2026.05.27 | ₩79,132 | ₩79,479 | ₩77,355 | ₩77,475 | -2.09% | 72만 |
|---|
| 2026.05.26 | ₩78,637 | ₩79,319 | ₩78,263 | ₩79,025 | +0.49% | 56.1만 |
|---|
| 2026.05.22 | ₩78,677 | ₩78,691 | ₩78,076 | ₩78,303 | -0.48% | 41.8만 |
|---|
| 2026.05.21 | ₩77,796 | ₩78,744 | ₩77,408 | ₩78,424 | +0.81% | 53.2만 |
|---|
| 2026.05.20 | ₩77,569 | ₩78,597 | ₩77,342 | ₩77,996 | +0.55% | 68.8만 |
|---|
| 2026.05.19 | ₩77,849 | ₩78,063 | ₩77,181 | ₩77,395 | -0.58% | 74.6만 |
|---|
| 2026.05.18 | ₩77,061 | ₩78,023 | ₩76,941 | ₩77,929 | +1.13% | 44.9만 |
|---|
| 2026.05.15 | ₩77,716 | ₩77,716 | ₩76,487 | ₩76,607 | -1.43% | 57.8만 |
|---|
| 2026.05.14 | ₩78,210 | ₩78,544 | ₩77,275 | ₩77,328 | -1.13% | 46.3만 |
|---|
| 2026.05.13 | ₩77,529 | ₩78,170 | ₩76,914 | ₩77,702 | +0.22% | 59.8만 |
|---|
| 2026.05.12 | ₩78,477 | ₩78,490 | ₩77,195 | ₩77,876 | -0.77% | 81.5만 |
|---|
| 2026.05.11 | ₩78,156 | ₩78,490 | ₩77,061 | ₩78,490 | +0.43% | 96.3만 |
|---|
| 2026.05.08 | ₩77,636 | ₩78,130 | ₩76,781 | ₩77,849 | +0.28% | 103만 |
|---|
| 2026.05.07 | ₩76,393 | ₩78,878 | ₩75,699 | ₩77,315 | +1.21% | 100.4만 |
|---|
| 2026.05.06 | ₩74,964 | ₩75,685 | ₩74,884 | ₩75,244 | +0.37% | 73.2만 |
|---|
| 2026.05.05 | ₩73,829 | ₩75,004 | ₩73,708 | ₩74,790 | +1.30% | 55.7만 |
|---|
| 2026.05.04 | ₩73,655 | ₩74,550 | ₩73,174 | ₩73,802 | +0.20% | 79.3만 |
|---|
| 2026.05.01 | ₩74,403 | ₩74,657 | ₩73,655 | ₩73,842 | -0.75% | 62.6만 |
|---|
| 2026.04.30 | ₩74,924 | ₩75,431 | ₩73,895 | ₩74,550 | -0.50% | 65.6만 |
|---|
| 2026.04.29 | ₩74,977 | ₩76,059 | ₩74,884 | ₩75,338 | +0.48% | 77.5만 |
|---|
| 2026.04.28 | ₩74,577 | ₩75,578 | ₩73,615 | ₩75,418 | +1.13% | 69.2만 |
|---|
| 2026.04.27 | ₩74,229 | ₩74,937 | ₩73,762 | ₩73,962 | -0.36% | 44.1만 |
|---|
| 2026.04.24 | ₩75,271 | ₩75,765 | ₩74,163 | ₩74,203 | -1.42% | 48.6만 |
|---|
| 2026.04.23 | ₩75,178 | ₩75,391 | ₩74,350 | ₩75,351 | +0.23% | 33.3만 |
|---|
| 2026.04.22 | ₩76,073 | ₩76,073 | ₩74,069 | ₩74,510 | -2.05% | 46.7만 |
|---|
| 2026.04.21 | ₩76,126 | ₩76,300 | ₩75,338 | ₩75,552 | -0.75% | 37.6만 |
|---|
| 2026.04.20 | ₩75,472 | ₩76,126 | ₩75,271 | ₩76,086 | +0.81% | 43만 |
|---|
| 2026.04.17 | ₩74,911 | ₩76,046 | ₩74,777 | ₩75,712 | +1.07% | 52.6만 |
|---|
| 2026.04.16 | ₩75,325 | ₩75,725 | ₩73,989 | ₩74,657 | -0.89% | 94.3만 |
|---|
| 2026.04.15 | ₩74,590 | ₩75,926 | ₩74,456 | ₩75,311 | +0.97% | 134.6만 |
|---|
| 2026.04.14 | ₩73,094 | ₩75,405 | ₩73,014 | ₩74,911 | +2.49% | 137만 |
|---|
| 2026.04.13 | ₩71,197 | ₩73,308 | ₩70,556 | ₩73,254 | +2.89% | 97.9만 |
|---|
| 2026.04.10 | ₩71,411 | ₩71,985 | ₩71,117 | ₩71,384 | -0.04% | 81.3만 |
|---|
| 2026.04.09 | ₩70,743 | ₩72,052 | ₩70,209 | ₩70,943 | +0.28% | 54.3만 |
|---|
| 2026.04.08 | ₩70,569 | ₩71,144 | ₩70,155 | ₩70,823 | +0.36% | 104.9만 |
|---|
| 2026.04.07 | ₩67,964 | ₩70,155 | ₩67,964 | ₩69,875 | +2.81% | 91.6만 |
|---|
| 2026.04.06 | ₩68,151 | ₩68,552 | ₩67,751 | ₩68,005 | -0.22% | 58만 |
|---|
| 2026.04.02 | ₩67,363 | ₩68,392 | ₩66,856 | ₩68,339 | +1.45% | 81.3만 |
|---|
| 2026.04.01 | ₩66,549 | ₩67,751 | ₩66,415 | ₩67,190 | +0.96% | 94만 |
|---|
| 2026.03.31 | ₩66,321 | ₩67,457 | ₩65,720 | ₩66,736 | +0.62% | 86.2만 |
|---|
| 2026.03.30 | ₩65,547 | ₩66,856 | ₩65,213 | ₩65,841 | +0.45% | 91.2만 |
|---|
| 2026.03.27 | ₩66,081 | ₩66,602 | ₩64,598 | ₩65,066 | -1.54% | 120.1만 |
|---|
| 2026.03.26 | ₩65,881 | ₩66,709 | ₩65,614 | ₩66,268 | +0.59% | 90.5만 |
|---|
| 2026.03.25 | ₩67,751 | ₩67,831 | ₩66,094 | ₩66,134 | -2.39% | 100.3만 |
|---|
| 2026.03.24 | ₩66,121 | ₩67,671 | ₩65,974 | ₩67,257 | +1.72% | 148만 |
|---|
| 2026.03.23 | ₩68,512 | ₩68,793 | ₩66,281 | ₩66,308 | -3.22% | 131.2만 |
|---|
| 2026.03.20 | ₩71,464 | ₩71,464 | ₩67,083 | ₩67,403 | -5.68% | 213.1만 |
|---|
| 2026.03.19 | ₩73,468 | ₩73,508 | ₩71,411 | ₩71,438 | -2.76% | 99.3만 |
|---|
| 2026.03.18 | ₩74,924 | ₩75,111 | ₩73,468 | ₩73,535 | -1.85% | 92.6만 |
|---|
| 2026.03.17 | ₩75,605 | ₩75,846 | ₩74,830 | ₩75,164 | -0.58% | 41만 |
|---|
| 2026.03.16 | ₩75,632 | ₩75,966 | ₩75,124 | ₩75,138 | -0.65% | 40.2만 |
|---|
| 2026.03.13 | ₩75,498 | ₩76,260 | ₩74,336 | ₩74,830 | -0.88% | 58.7만 |
|---|
| 2026.03.12 | ₩74,804 | ₩75,538 | ₩74,456 | ₩74,537 | -0.36% | 138.9만 |
|---|
| 2026.03.11 | ₩76,086 | ₩76,473 | ₩75,244 | ₩75,779 | -0.40% | 87.7만 |
|---|
| 2026.03.10 | ₩77,141 | ₩77,742 | ₩76,567 | ₩76,807 | -0.43% | 59.8만 |
|---|
| 2026.03.09 | ₩76,540 | ₩77,355 | ₩75,405 | ₩77,208 | +0.87% | 94.3만 |
|---|
| 2026.03.06 | ₩76,380 | ₩77,128 | ₩75,578 | ₩76,754 | +0.49% | 112.8만 |
|---|
| 2026.03.05 | ₩79,479 | ₩79,506 | ₩75,966 | ₩76,887 | -3.26% | 193.2만 |
|---|
| 2026.03.04 | ₩79,987 | ₩80,013 | ₩79,105 | ₩79,773 | -0.27% | 49만 |
|---|
| 2026.03.03 | ₩79,425 | ₩80,133 | ₩78,504 | ₩79,960 | +0.67% | 61.3만 |
|---|
| 2026.03.02 | ₩78,758 | ₩80,200 | ₩78,531 | ₩80,067 | +1.66% | 87.4만 |
|---|
| 2026.02.27 | ₩80,681 | ₩81,229 | ₩79,105 | ₩79,359 | -1.64% | 138.4만 |
|---|
| 2026.02.26 | ₩80,147 | ₩82,925 | ₩78,611 | ₩81,229 | +1.35% | 172.2만 |
|---|
| 2026.02.25 | ₩78,477 | ₩78,704 | ₩76,941 | ₩77,943 | -0.68% | 77.3만 |
|---|
| 2026.02.24 | ₩78,758 | ₩78,971 | ₩77,836 | ₩78,544 | -0.27% | 73.4만 |
|---|
| 2026.02.23 | ₩77,475 | ₩79,519 | ₩77,168 | ₩78,851 | +1.78% | 110.8만 |
|---|
| 2026.02.20 | ₩76,874 | ₩77,221 | ₩76,033 | ₩77,141 | +0.35% | 54.5만 |
|---|
| 2026.02.19 | ₩76,340 | ₩77,288 | ₩76,180 | ₩76,554 | +0.28% | 47만 |
|---|
| 2026.02.18 | ₩77,729 | ₩77,729 | ₩75,859 | ₩76,300 | -1.84% | 95.4만 |
|---|
| 2026.02.17 | ₩78,130 | ₩78,864 | ₩77,782 | ₩78,076 | -0.07% | 73.4만 |
|---|
| 2026.02.13 | ₩76,781 | ₩78,277 | ₩76,487 | ₩78,130 | +1.76% | 76.3만 |
|---|
| 2026.02.12 | ₩77,408 | ₩77,823 | ₩75,792 | ₩76,580 | -1.07% | 79.1만 |
|---|
| 2026.02.11 | ₩77,008 | ₩78,250 | ₩76,634 | ₩76,727 | -0.36% | 74.7만 |
|---|
| 2026.02.10 | ₩75,525 | ₩77,115 | ₩75,338 | ₩76,914 | +1.84% | 83.1만 |
|---|
| 2026.02.09 | ₩75,044 | ₩75,445 | ₩74,136 | ₩75,391 | +0.46% | 52.8만 |
|---|
| 2026.02.06 | ₩75,699 | ₩76,741 | ₩74,924 | ₩75,138 | -0.74% | 83.3만 |
|---|
| 2026.02.05 | ₩74,897 | ₩75,765 | ₩74,657 | ₩75,325 | +0.57% | 73만 |
|---|
| 2026.02.04 | ₩74,443 | ₩75,538 | ₩74,002 | ₩74,924 | +0.65% | 92.3만 |
|---|
| 2026.02.03 | ₩71,731 | ₩74,203 | ₩71,731 | ₩73,935 | +3.07% | 90.4만 |
|---|
| 2026.02.02 | ₩71,878 | ₩72,533 | ₩71,384 | ₩71,638 | -0.33% | 63.3만 |
|---|
| 2026.01.30 | ₩71,397 | ₩72,560 | ₩70,943 | ₩72,453 | +1.48% | 75.8만 |
|---|
| 2026.01.29 | ₩69,661 | ₩72,065 | ₩69,354 | ₩71,918 | +3.24% | 117.2만 |
|---|
| 2026.01.28 | ₩69,380 | ₩69,541 | ₩68,566 | ₩69,060 | -0.46% | 91.3만 |
|---|
| 2026.01.27 | ₩70,409 | ₩70,663 | ₩68,125 | ₩68,953 | -2.07% | 112.8만 |
|---|
| 2026.01.26 | ₩72,666 | ₩72,840 | ₩70,235 | ₩70,356 | -3.18% | 81만 |
|---|
| 2026.01.23 | ₩73,414 | ₩74,069 | ₩72,252 | ₩72,359 | -1.44% | 69.4만 |
|---|
| 2026.01.22 | ₩73,107 | ₩73,829 | ₩72,613 | ₩73,294 | +0.26% | 96.9만 |
|---|
| 2026.01.21 | ₩74,096 | ₩74,269 | ₩72,813 | ₩73,227 | -1.17% | 81.4만 |
|---|
| 2026.01.20 | ₩74,269 | ₩74,844 | ₩73,348 | ₩73,869 | -0.54% | 96만 |
|---|
| 2026.01.16 | ₩72,813 | ₩74,830 | ₩72,813 | ₩74,670 | +2.55% | 68.1만 |
|---|
| 2026.01.15 | ₩73,628 | ₩73,775 | ₩72,867 | ₩73,187 | -0.60% | 99.2만 |
|---|
| 2026.01.14 | ₩72,226 | ₩73,201 | ₩71,892 | ₩73,040 | +1.13% | 104.4만 |
|---|
| 2026.01.13 | ₩71,157 | ₩72,386 | ₩70,543 | ₩71,918 | +1.07% | 168.1만 |
|---|
| 2026.01.12 | ₩69,875 | ₩71,077 | ₩69,688 | ₩70,930 | +1.51% | 56.6만 |
|---|
| 2026.01.09 | ₩70,088 | ₩70,756 | ₩69,821 | ₩69,941 | -0.21% | 43.3만 |
|---|
| 2026.01.08 | ₩68,873 | ₩70,409 | ₩68,753 | ₩70,209 | +1.94% | 68.2만 |
|---|
| 2026.01.07 | ₩68,552 | ₩69,420 | ₩68,432 | ₩68,900 | +0.51% | 69.5만 |
|---|
| 2026.01.06 | ₩68,018 | ₩68,592 | ₩67,604 | ₩68,325 | +0.45% | 41.6만 |
|---|
| 2026.01.05 | ₩67,751 | ₩68,472 | ₩67,310 | ₩68,031 | +0.41% | 71.1만 |
|---|
| 2026.01.02 | ₩66,589 | ₩68,151 | ₩65,961 | ₩67,804 | +1.83% | 71.6만 |
|---|
| 2025.12.31 | ₩67,150 | ₩67,163 | ₩66,642 | ₩66,655 | -0.74% | 55.3만 |
|---|
| 2025.12.30 | ₩67,470 | ₩67,577 | ₩67,136 | ₩67,510 | +0.06% | 46.4만 |
|---|
| 2025.12.29 | ₩67,176 | ₩67,457 | ₩66,695 | ₩67,430 | +0.38% | 63.9만 |
|---|
| 2025.12.26 | ₩66,936 | ₩67,163 | ₩66,522 | ₩66,883 | -0.08% | 42.6만 |
|---|
| 2025.12.24 | ₩66,121 | ₩66,869 | ₩66,054 | ₩66,776 | +0.99% | 34.9만 |
|---|
| 2025.12.23 | ₩66,883 | ₩67,029 | ₩65,827 | ₩66,028 | -1.28% | 55.3만 |
|---|
| 2025.12.22 | ₩66,936 | ₩67,083 | ₩66,295 | ₩66,776 | -0.24% | 65.3만 |
|---|
| 2025.12.19 | ₩66,629 | ₩67,697 | ₩66,388 | ₩67,016 | +0.58% | 156.2만 |
|---|
| 2025.12.18 | ₩66,522 | ₩67,029 | ₩66,255 | ₩66,468 | -0.08% | 77만 |
|---|
| 2025.12.17 | ₩66,508 | ₩66,963 | ₩65,988 | ₩66,428 | -0.12% | 68.2만 |
|---|
| 2025.12.16 | ₩67,216 | ₩67,577 | ₩66,081 | ₩66,508 | -1.05% | 71.2만 |
|---|
| 2025.12.15 | ₩67,163 | ₩67,310 | ₩66,134 | ₩67,096 | -0.10% | 95만 |
|---|
| 2025.12.12 | ₩66,842 | ₩67,457 | ₩66,468 | ₩66,883 | +0.06% | 77.5만 |
|---|
| 2025.12.11 | ₩67,697 | ₩67,951 | ₩66,001 | ₩66,442 | -1.85% | 73.4만 |
|---|
| 2025.12.10 | ₩67,684 | ₩68,192 | ₩67,270 | ₩67,497 | -0.28% | 63.1만 |
|---|
| 2025.12.09 | ₩68,232 | ₩69,193 | ₩67,697 | ₩67,724 | -0.74% | 60.6만 |
|---|
| 2025.12.08 | ₩68,793 | ₩68,793 | ₩67,163 | ₩67,884 | -1.32% | 88.5만 |
|---|
| 2025.12.05 | ₩69,233 | ₩70,088 | ₩68,900 | ₩68,980 | -0.37% | 92.6만 |
|---|
| 2025.12.04 | ₩69,875 | ₩70,663 | ₩69,247 | ₩69,340 | -0.76% | 57만 |
|---|
| 2025.12.03 | ₩70,128 | ₩70,730 | ₩69,674 | ₩70,048 | -0.11% | 62만 |
|---|
| 2025.12.02 | ₩70,502 | ₩70,676 | ₩69,300 | ₩69,941 | -0.80% | 76.2만 |
|---|
| 2025.12.01 | ₩69,394 | ₩70,716 | ₩69,140 | ₩70,569 | +1.69% | 85.6만 |
|---|
| 2025.11.28 | ₩69,835 | ₩70,048 | ₩69,394 | ₩69,821 | -0.02% | 38.4만 |
|---|
| 2025.11.26 | ₩69,861 | ₩70,823 | ₩69,688 | ₩69,861 | 0.00% | 53만 |
|---|
| 2025.11.25 | ₩69,915 | ₩70,917 | ₩69,607 | ₩69,621 | -0.42% | 60.4만 |
|---|
| 2025.11.24 | ₩69,073 | ₩69,701 | ₩68,873 | ₩69,474 | +0.58% | 56.2만 |
|---|
| 2025.11.21 | ₩68,739 | ₩69,861 | ₩68,539 | ₩69,274 | +0.78% | 48.6만 |
|---|
| 2025.11.20 | ₩68,686 | ₩69,087 | ₩68,151 | ₩68,459 | -0.33% | 65.7만 |
|---|
| 2025.11.19 | ₩68,165 | ₩68,806 | ₩67,831 | ₩68,325 | +0.24% | 55.3만 |
|---|
| 2025.11.18 | ₩67,617 | ₩68,405 | ₩67,150 | ₩68,178 | +0.83% | 58.8만 |
|---|
| 2025.11.17 | ₩68,793 | ₩69,006 | ₩66,976 | ₩67,297 | -2.17% | 52.5만 |
|---|
| 2025.11.14 | ₩68,031 | ₩68,512 | ₩67,631 | ₩68,499 | +0.69% | 89만 |
|---|
| 2025.11.13 | ₩67,951 | ₩68,526 | ₩67,684 | ₩67,951 | 0.00% | 56.4만 |
|---|
| 2025.11.12 | ₩68,165 | ₩68,606 | ₩67,978 | ₩68,031 | -0.20% | 49.4만 |
|---|
| 2025.11.11 | ₩68,552 | ₩68,566 | ₩67,898 | ₩68,499 | -0.08% | 39.8만 |
|---|
| 2025.11.10 | ₩68,045 | ₩68,726 | ₩67,818 | ₩68,232 | +0.27% | 65.3만 |
|---|
| 2025.11.07 | ₩66,121 | ₩68,125 | ₩66,121 | ₩68,071 | +2.95% | 65.3만 |
|---|
| 2025.11.06 | ₩66,188 | ₩66,615 | ₩65,453 | ₩65,907 | -0.42% | 54.6만 |
|---|
| 2025.11.05 | ₩66,495 | ₩66,976 | ₩65,814 | ₩66,308 | -0.28% | 79.5만 |
|---|
| 2025.11.04 | ₩67,029 | ₩67,243 | ₩65,881 | ₩66,094 | -1.39% | 95.6만 |
|---|
| 2025.11.03 | ₩65,079 | ₩67,136 | ₩64,264 | ₩67,070 | +3.06% | 113.1만 |
|---|
| 2025.10.31 | ₩65,280 | ₩65,907 | ₩64,558 | ₩65,480 | +0.31% | 164.5만 |
|---|
| 2025.10.30 | ₩68,459 | ₩68,966 | ₩64,505 | ₩65,413 | -4.45% | 197만 |
|---|
| 2025.10.29 | ₩69,795 | ₩69,795 | ₩68,552 | ₩69,594 | -0.29% | 112.3만 |
|---|
| 2025.10.28 | ₩71,251 | ₩71,304 | ₩69,901 | ₩70,142 | -1.56% | 73.7만 |
|---|
| 2025.10.27 | ₩71,999 | ₩71,999 | ₩71,077 | ₩71,411 | -0.82% | 80.4만 |
|---|
| 2025.10.24 | ₩72,894 | ₩73,000 | ₩71,825 | ₩71,852 | -1.43% | 83.2만 |
|---|
| 2025.10.23 | ₩73,147 | ₩73,147 | ₩71,999 | ₩72,506 | -0.88% | 74.9만 |
|---|
| 2025.10.22 | ₩73,308 | ₩73,615 | ₩72,399 | ₩72,880 | -0.58% | 68.5만 |
|---|
| 2025.10.21 | ₩73,949 | ₩74,042 | ₩72,586 | ₩72,840 | -1.50% | 85.7만 |
|---|
| 2025.10.20 | ₩73,187 | ₩74,109 | ₩72,800 | ₩73,935 | +1.02% | 76.1만 |
|---|
| 2025.10.17 | ₩72,853 | ₩73,121 | ₩71,865 | ₩72,760 | -0.13% | 67.9만 |
|---|
| 2025.10.16 | ₩74,296 | ₩74,403 | ₩72,413 | ₩72,773 | -2.05% | 65.9만 |
|---|
| 2025.10.15 | ₩73,468 | ₩74,323 | ₩73,000 | ₩74,149 | +0.93% | 110.5만 |
|---|
| 2025.10.14 | ₩72,720 | ₩73,748 | ₩72,573 | ₩73,187 | +0.64% | 89.9만 |
|---|
| 2025.10.13 | ₩71,932 | ₩73,081 | ₩71,838 | ₩72,880 | +1.32% | 53.7만 |
|---|
| 2025.10.10 | ₩72,600 | ₩72,920 | ₩71,611 | ₩71,958 | -0.88% | 84.3만 |
|---|
| 2025.10.09 | ₩72,894 | ₩73,134 | ₩72,359 | ₩72,560 | -0.46% | 79.6만 |
|---|
| 2025.10.08 | ₩73,187 | ₩73,227 | ₩72,226 | ₩72,586 | -0.82% | 86.9만 |
|---|
| 2025.10.07 | ₩73,735 | ₩74,189 | ₩73,334 | ₩73,575 | -0.22% | 77.1만 |
|---|
| 2025.10.06 | ₩76,807 | ₩76,901 | ₩73,308 | ₩73,735 | -4.00% | 126.9만 |
|---|
| 2025.10.03 | ₩77,863 | ₩78,237 | ₩76,660 | ₩76,754 | -1.42% | 68.9만 |
|---|
| 2025.10.02 | ₩77,676 | ₩77,769 | ₩76,807 | ₩77,742 | +0.09% | 61.2만 |
|---|
| 2025.10.01 | ₩77,408 | ₩78,210 | ₩76,821 | ₩77,903 | +0.64% | 62.3만 |
|---|
| 2025.09.30 | ₩76,393 | ₩77,662 | ₩76,313 | ₩77,489 | +1.43% | 69.2만 |
|---|
| 2025.09.29 | ₩77,141 | ₩77,141 | ₩76,073 | ₩76,727 | -0.54% | 67.8만 |
|---|
| 2025.09.26 | ₩76,233 | ₩76,887 | ₩76,073 | ₩76,794 | +0.74% | 56.6만 |
|---|
| 2025.09.25 | ₩75,231 | ₩75,926 | ₩74,911 | ₩75,872 | +0.85% | 64.5만 |
|---|
| 2025.09.24 | ₩76,340 | ₩76,674 | ₩75,031 | ₩75,031 | -1.71% | 117.6만 |
|---|
| 2025.09.23 | ₩75,351 | ₩76,567 | ₩75,338 | ₩76,380 | +1.37% | 52.2만 |
|---|
| 2025.09.22 | ₩76,139 | ₩76,139 | ₩75,244 | ₩75,325 | -1.07% | 80.1만 |
|---|
| 2025.09.19 | ₩75,712 | ₩76,447 | ₩75,485 | ₩75,752 | +0.05% | 159.2만 |
|---|
| 2025.09.18 | ₩75,472 | ₩76,567 | ₩75,351 | ₩75,966 | +0.65% | 73.1만 |
|---|
| 2025.09.17 | ₩75,912 | ₩76,727 | ₩75,458 | ₩75,645 | -0.35% | 123.6만 |
|---|
| 2025.09.16 | ₩77,729 | ₩77,836 | ₩75,739 | ₩75,819 | -2.46% | 117.8만 |
|---|
| 2025.09.15 | ₩78,210 | ₩78,410 | ₩77,435 | ₩77,836 | -0.48% | 100.8만 |
|---|
| 2025.09.12 | ₩75,859 | ₩78,317 | ₩75,792 | ₩78,103 | +2.96% | 140.9만 |
|---|
| 2025.09.11 | ₩74,203 | ₩75,725 | ₩74,136 | ₩75,605 | +1.89% | 86.3만 |
|---|
| 2025.09.10 | ₩73,722 | ₩74,510 | ₩73,054 | ₩73,615 | -0.14% | 236.1만 |
|---|
| 2025.09.09 | ₩70,890 | ₩73,989 | ₩70,569 | ₩73,855 | +4.18% | 206만 |
|---|
| 2025.09.08 | ₩70,556 | ₩71,144 | ₩70,102 | ₩71,063 | +0.72% | 92만 |
|---|
| 2025.09.05 | ₩71,397 | ₩71,678 | ₩70,182 | ₩71,144 | -0.36% | 94.2만 |
|---|
| 2025.09.04 | ₩71,611 | ₩71,958 | ₩70,502 | ₩71,144 | -0.65% | 81.1만 |
|---|
| 2025.09.03 | ₩70,770 | ₩71,598 | ₩70,462 | ₩71,331 | +0.79% | 89.3만 |
|---|
| 2025.09.02 | ₩71,972 | ₩72,132 | ₩70,543 | ₩71,023 | -1.32% | 125.6만 |
|---|