시장 데이터를 불러오는 중
전체 종목
Essential Properties Realty Trust Inc. 과거 주가
Essential Properties Realty Trust, Inc. Common Stock · EPRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essential Properties Realty Trust, Inc. Common Stock · EPRT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,554 | ₩34,036 | ₩33,540 | ₩34,023 | +1.40% | 174.7만 |
| 2026.10.07 | — | — | — | ₩33,460 | — | — |
| 2026.10.05 | — | — | — | ₩34,385 | — | — |
| 2026.10.02 | ₩34,519 | ₩34,908 | ₩34,298 | ₩34,734 | +0.62% | 239.9만 |
| 2026.10.01 | ₩34,546 | ₩34,573 | ₩34,023 | ₩34,331 | -0.62% | 221.7만 |
| 2026.09.30 | ₩34,948 | ₩34,975 | ₩34,559 | ₩34,613 | -0.96% | 240.9만 |
| 2026.09.29 | ₩35,364 | ₩35,498 | ₩34,995 | ₩35,230 | -0.38% | 189.9만 |
| 2026.09.28 | ₩35,619 | ₩35,686 | ₩35,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,404 |
| -0.60% |
| 200.5만 |
| 2026.09.25 | ₩35,310 | ₩35,612 | ₩35,149 | ₩35,579 | +0.76% | 189.8만 |
|---|
| 2026.09.24 | ₩36,102 | ₩36,249 | ₩35,357 | ₩35,498 | -1.67% | 232.2만 |
|---|
| 2026.09.23 | ₩36,035 | ₩36,236 | ₩35,619 | ₩36,035 | 0.00% | 227.6만 |
|---|
| 2026.09.22 | ₩36,155 | ₩36,423 | ₩35,874 | ₩36,336 | +0.50% | 65만 |
|---|
| 2026.09.21 | ₩36,021 | ₩36,330 | ₩35,847 | ₩35,887 | -0.37% | 393.4만 |
|---|
| 2026.09.18 | ₩35,605 | ₩36,330 | ₩35,497 | ₩35,874 | +0.75% | 528.3만 |
|---|
| 2026.09.17 | ₩36,169 | ₩36,276 | ₩35,619 | ₩35,941 | -0.63% | 366.3만 |
|---|
| 2026.09.16 | ₩37,550 | ₩37,805 | ₩35,786 | ₩35,927 | -4.32% | 489.4만 |
|---|
| 2026.09.15 | ₩38,489 | ₩38,596 | ₩37,510 | ₩37,537 | -2.47% | 478.4만 |
|---|
| 2026.09.14 | ₩38,676 | ₩39,186 | ₩38,368 | ₩38,583 | -0.24% | 210.6만 |
|---|
| 2026.09.11 | ₩39,119 | ₩39,481 | ₩38,556 | ₩38,609 | -1.30% | 139.2만 |
|---|
| 2026.09.10 | ₩39,588 | ₩39,784 | ₩38,958 | ₩39,025 | -1.42% | 137.1만 |
|---|
| 2026.09.09 | ₩40,205 | ₩40,205 | ₩39,394 | ₩39,669 | -1.33% | 122.4만 |
|---|
| 2026.09.08 | ₩39,749 | ₩40,111 | ₩39,722 | ₩40,085 | +0.84% | 117.5만 |
|---|
| 2026.09.04 | ₩39,722 | ₩40,192 | ₩39,655 | ₩39,749 | +0.07% | 102.4만 |
|---|
| 2026.09.03 | ₩40,447 | ₩40,473 | ₩39,696 | ₩39,830 | -1.53% | 140.7만 |
|---|
| 2026.09.02 | ₩40,541 | ₩40,587 | ₩39,930 | ₩40,192 | -0.86% | 141.3만 |
|---|
| 2026.09.01 | ₩40,366 | ₩40,661 | ₩40,165 | ₩40,393 | +0.07% | 145.8만 |
|---|
| 2026.08.31 | ₩40,634 | ₩40,634 | ₩40,172 | ₩40,232 | -0.99% | 160.5만 |
|---|
| 2026.08.27 | ₩41,023 | ₩41,090 | ₩40,715 | ₩40,715 | -0.75% | 110.2만 |
|---|
| 2026.08.26 | ₩41,452 | ₩41,452 | ₩40,963 | ₩41,184 | -0.65% | 128.3만 |
|---|
| 2026.08.25 | ₩41,506 | ₩41,506 | ₩41,164 | ₩41,305 | -0.48% | 154.1만 |
|---|
| 2026.08.24 | ₩41,546 | ₩41,875 | ₩41,372 | ₩41,546 | 0.00% | 100.7만 |
|---|
| 2026.08.21 | ₩41,801 | ₩41,801 | ₩41,265 | ₩41,359 | -1.06% | 115.7만 |
|---|
| 2026.08.20 | ₩41,855 | ₩42,110 | ₩41,493 | ₩41,801 | -0.13% | 117.4만 |
|---|
| 2026.08.19 | ₩41,667 | ₩42,083 | ₩41,338 | ₩41,707 | +0.10% | 693.9만 |
|---|
| 2026.08.18 | ₩42,016 | ₩42,110 | ₩41,064 | ₩41,305 | -1.69% | 176.7만 |
|---|
| 2026.08.17 | ₩41,560 | ₩41,774 | ₩41,298 | ₩41,761 | +0.48% | 130만 |
|---|
| 2026.08.14 | ₩41,479 | ₩41,895 | ₩41,399 | ₩41,654 | +0.42% | 122.9만 |
|---|
| 2026.08.13 | ₩41,292 | ₩41,754 | ₩41,171 | ₩41,627 | +0.81% | 105.7만 |
|---|
| 2026.08.12 | ₩40,366 | ₩41,137 | ₩40,366 | ₩41,077 | +1.76% | 92.3만 |
|---|
| 2026.08.11 | ₩40,313 | ₩40,675 | ₩40,299 | ₩40,313 | 0.00% | 130.9만 |
|---|
| 2026.08.10 | ₩40,849 | ₩40,849 | ₩40,339 | ₩40,473 | -0.92% | 124.5만 |
|---|
| 2026.08.07 | ₩41,077 | ₩41,258 | ₩40,836 | ₩41,077 | 0.00% | 155.8만 |
|---|
| 2026.08.06 | ₩41,533 | ₩41,627 | ₩40,903 | ₩41,077 | -1.10% | 70만 |
|---|
| 2026.08.05 | ₩41,520 | ₩41,520 | ₩40,809 | ₩41,224 | -0.71% | 99.8만 |
|---|
| 2026.08.04 | ₩41,506 | ₩41,506 | ₩40,782 | ₩41,171 | -0.81% | 140.6만 |
|---|
| 2026.08.03 | ₩42,043 | ₩42,431 | ₩41,761 | ₩41,774 | -0.64% | 130.3만 |
|---|
| 2026.07.31 | ₩41,748 | ₩42,056 | ₩41,600 | ₩41,962 | +0.51% | 127.9만 |
|---|
| 2026.07.30 | ₩42,525 | ₩42,867 | ₩41,533 | ₩41,935 | -1.39% | 108.3만 |
|---|
| 2026.07.29 | ₩43,250 | ₩43,384 | ₩42,760 | ₩42,914 | -0.78% | 158.3만 |
|---|
| 2026.07.28 | ₩43,102 | ₩43,303 | ₩42,579 | ₩43,048 | -0.12% | 179.3만 |
|---|
| 2026.07.27 | ₩42,995 | ₩43,504 | ₩42,787 | ₩42,820 | -0.41% | 122.7만 |
|---|
| 2026.07.24 | ₩43,022 | ₩43,598 | ₩42,901 | ₩43,370 | +0.81% | 216.9만 |
|---|
| 2026.07.23 | ₩43,907 | ₩44,128 | ₩42,740 | ₩43,048 | -1.95% | 233.9만 |
|---|
| 2026.07.22 | ₩44,872 | ₩45,033 | ₩43,558 | ₩43,799 | -2.39% | 277.2만 |
|---|
| 2026.07.21 | ₩44,389 | ₩44,966 | ₩44,363 | ₩44,604 | +0.48% | 199.4만 |
|---|
| 2026.07.20 | ₩44,483 | ₩45,020 | ₩44,349 | ₩44,725 | +0.54% | 214.2만 |
|---|
| 2026.07.17 | ₩44,282 | ₩44,953 | ₩44,014 | ₩44,698 | +0.94% | 173.6만 |
|---|
| 2026.07.16 | ₩42,257 | ₩44,161 | ₩42,217 | ₩44,148 | +4.47% | 186.8만 |
|---|
| 2026.07.15 | ₩42,217 | ₩42,592 | ₩41,949 | ₩42,002 | -0.51% | 105.6만 |
|---|
| 2026.07.14 | ₩42,029 | ₩42,257 | ₩41,808 | ₩41,841 | -0.45% | 82.5만 |
|---|
| 2026.07.13 | ₩42,029 | ₩42,324 | ₩41,761 | ₩42,083 | +0.13% | 97만 |
|---|
| 2026.07.10 | ₩41,975 | ₩42,110 | ₩41,473 | ₩41,815 | -0.38% | 85.4만 |
|---|
| 2026.07.09 | ₩41,868 | ₩42,002 | ₩41,640 | ₩41,841 | -0.06% | 148만 |
|---|
| 2026.07.08 | ₩41,801 | ₩42,110 | ₩41,620 | ₩41,815 | +0.03% | 169.1만 |
|---|
| 2026.07.07 | ₩41,788 | ₩42,579 | ₩41,526 | ₩41,949 | +0.39% | 146.1만 |
|---|
| 2026.07.06 | ₩41,640 | ₩42,130 | ₩41,399 | ₩41,412 | -0.55% | 200.2만 |
|---|
| 2026.07.02 | ₩40,581 | ₩41,815 | ₩40,360 | ₩41,815 | +3.04% | 155.4만 |
|---|
| 2026.07.01 | ₩40,219 | ₩40,500 | ₩40,031 | ₩40,246 | +0.07% | 176.1만 |
|---|
| 2026.06.30 | ₩40,272 | ₩40,815 | ₩40,018 | ₩40,031 | -0.60% | 284만 |
|---|
| 2026.06.29 | ₩41,077 | ₩41,077 | ₩40,574 | ₩40,929 | -0.36% | 255.5만 |
|---|
| 2026.06.26 | ₩40,943 | ₩41,634 | ₩40,849 | ₩41,064 | +0.29% | 830.2만 |
|---|
| 2026.06.25 | ₩40,795 | ₩41,131 | ₩40,178 | ₩40,769 | -0.07% | 175.6만 |
|---|
| 2026.06.24 | ₩40,795 | ₩41,144 | ₩40,634 | ₩40,809 | +0.03% | 174.2만 |
|---|
| 2026.06.23 | ₩40,018 | ₩40,836 | ₩39,816 | ₩40,701 | +1.71% | 175.3만 |
|---|
| 2026.06.22 | ₩39,387 | ₩39,870 | ₩39,267 | ₩39,508 | +0.31% | 163.3만 |
|---|
| 2026.06.18 | ₩39,602 | ₩40,044 | ₩39,199 | ₩39,374 | -0.58% | 490.7만 |
|---|
| 2026.06.17 | ₩40,527 | ₩40,815 | ₩39,320 | ₩39,588 | -2.32% | 125.9만 |
|---|
| 2026.06.16 | ₩40,782 | ₩41,090 | ₩40,473 | ₩40,769 | -0.03% | 125만 |
|---|
| 2026.06.15 | ₩41,211 | ₩41,365 | ₩40,448 | ₩40,581 | -1.53% | 205.5만 |
|---|
| 2026.06.12 | ₩40,956 | ₩41,452 | ₩40,923 | ₩41,412 | +1.11% | 125.1만 |
|---|
| 2026.06.11 | ₩41,439 | ₩41,781 | ₩40,648 | ₩40,701 | -1.78% | 148.2만 |
|---|
| 2026.06.10 | ₩41,104 | ₩41,828 | ₩40,836 | ₩41,292 | +0.46% | 173.2만 |
|---|
| 2026.06.09 | ₩40,500 | ₩41,251 | ₩40,366 | ₩40,715 | +0.53% | 322.3만 |
|---|
| 2026.06.08 | ₩40,541 | ₩40,903 | ₩39,977 | ₩40,259 | -0.69% | 311.3만 |
|---|
| 2026.06.05 | ₩39,883 | ₩41,010 | ₩39,702 | ₩40,594 | +1.78% | 188.7만 |
|---|
| 2026.06.04 | ₩40,541 | ₩40,661 | ₩39,508 | ₩39,790 | -1.85% | 206.4만 |
|---|
| 2026.06.03 | ₩40,219 | ₩40,634 | ₩39,816 | ₩39,843 | -0.93% | 215.7만 |
|---|
| 2026.06.02 | ₩40,353 | ₩40,687 | ₩40,165 | ₩40,420 | +0.17% | 278.4만 |
|---|
| 2026.06.01 | ₩40,473 | ₩40,675 | ₩40,024 | ₩40,111 | -0.89% | 184.5만 |
|---|
| 2026.05.29 | ₩41,332 | ₩41,486 | ₩40,862 | ₩41,010 | -0.78% | 247.6만 |
|---|
| 2026.05.28 | ₩41,801 | ₩41,908 | ₩41,493 | ₩41,613 | -0.45% | 154.5만 |
|---|
| 2026.05.27 | ₩42,203 | ₩42,378 | ₩41,922 | ₩41,935 | -0.64% | 133만 |
|---|
| 2026.05.26 | ₩41,922 | ₩42,203 | ₩41,694 | ₩42,123 | +0.48% | 116.8만 |
|---|
| 2026.05.22 | ₩42,096 | ₩42,163 | ₩41,573 | ₩42,016 | -0.19% | 121.2만 |
|---|
| 2026.05.21 | ₩41,895 | ₩42,136 | ₩41,439 | ₩42,083 | +0.45% | 131.3만 |
|---|
| 2026.05.20 | ₩41,895 | ₩42,190 | ₩41,707 | ₩41,989 | +0.22% | 122.1만 |
|---|
| 2026.05.19 | ₩41,560 | ₩42,069 | ₩41,419 | ₩41,801 | +0.58% | 201.9만 |
|---|
| 2026.05.18 | ₩40,675 | ₩41,479 | ₩40,675 | ₩41,452 | +1.91% | 90.2만 |
|---|
| 2026.05.15 | ₩41,077 | ₩41,077 | ₩40,380 | ₩40,514 | -1.37% | 121.7만 |
|---|
| 2026.05.14 | ₩41,292 | ₩41,426 | ₩40,769 | ₩41,010 | -0.68% | 164.9만 |
|---|
| 2026.05.13 | ₩41,613 | ₩41,801 | ₩41,037 | ₩41,144 | -1.13% | 154만 |
|---|
| 2026.05.12 | ₩42,203 | ₩42,244 | ₩41,627 | ₩41,935 | -0.64% | 89.4만 |
|---|
| 2026.05.11 | ₩42,244 | ₩42,405 | ₩41,868 | ₩42,043 | -0.48% | 115.9만 |
|---|
| 2026.05.08 | ₩42,217 | ₩42,552 | ₩42,083 | ₩42,110 | -0.25% | 125.3만 |
|---|
| 2026.05.07 | ₩42,123 | ₩42,338 | ₩41,680 | ₩42,203 | +0.19% | 168만 |
|---|
| 2026.05.06 | ₩41,828 | ₩42,499 | ₩41,815 | ₩42,110 | +0.67% | 278.3만 |
|---|
| 2026.05.05 | ₩41,587 | ₩41,841 | ₩41,412 | ₩41,815 | +0.55% | 123.5만 |
|---|
| 2026.05.04 | ₩41,694 | ₩42,190 | ₩41,412 | ₩41,600 | -0.23% | 113.6만 |
|---|
| 2026.05.01 | ₩42,230 | ₩42,297 | ₩41,788 | ₩41,922 | -0.73% | 183.3만 |
|---|
| 2026.04.30 | ₩42,029 | ₩42,378 | ₩41,734 | ₩42,150 | +0.29% | 191.7만 |
|---|
| 2026.04.29 | ₩41,882 | ₩42,304 | ₩41,634 | ₩41,788 | -0.22% | 199.7만 |
|---|
| 2026.04.28 | ₩42,123 | ₩42,250 | ₩41,560 | ₩42,043 | -0.19% | 293.4만 |
|---|
| 2026.04.27 | ₩42,136 | ₩42,867 | ₩41,694 | ₩41,707 | -1.02% | 258.9만 |
|---|
| 2026.04.24 | ₩42,217 | ₩42,887 | ₩42,123 | ₩42,136 | -0.19% | 334.5만 |
|---|
| 2026.04.23 | ₩43,773 | ₩43,773 | ₩41,680 | ₩42,244 | -3.49% | 597.7만 |
|---|
| 2026.04.22 | ₩44,363 | ₩44,363 | ₩42,780 | ₩43,022 | -3.02% | 248.4만 |
|---|
| 2026.04.21 | ₩44,510 | ₩44,765 | ₩44,014 | ₩44,202 | -0.69% | 181.9만 |
|---|
| 2026.04.20 | ₩44,845 | ₩45,020 | ₩44,604 | ₩44,658 | -0.42% | 192.9만 |
|---|
| 2026.04.17 | ₩44,094 | ₩45,060 | ₩44,001 | ₩44,926 | +1.89% | 202만 |
|---|
| 2026.04.16 | ₩43,732 | ₩44,228 | ₩43,612 | ₩44,081 | +0.80% | 209.5만 |
|---|
| 2026.04.15 | ₩43,142 | ₩43,887 | ₩42,941 | ₩43,813 | +1.55% | 169만 |
|---|
| 2026.04.14 | ₩42,861 | ₩43,363 | ₩42,767 | ₩43,317 | +1.06% | 298.6만 |
|---|
| 2026.04.13 | ₩43,571 | ₩43,571 | ₩42,901 | ₩43,102 | -1.08% | 214.3만 |
|---|
| 2026.04.10 | ₩43,571 | ₩43,739 | ₩43,213 | ₩43,638 | +0.15% | 115.8만 |
|---|
| 2026.04.09 | ₩42,378 | ₩43,746 | ₩42,284 | ₩43,504 | +2.66% | 275.9만 |
|---|
| 2026.04.08 | ₩42,338 | ₩42,861 | ₩42,338 | ₩42,485 | +0.35% | 310만 |
|---|
| 2026.04.07 | ₩41,587 | ₩42,445 | ₩41,587 | ₩42,418 | +2.00% | 221.9만 |
|---|
| 2026.04.06 | ₩41,157 | ₩41,667 | ₩41,023 | ₩41,573 | +1.01% | 234.4만 |
|---|
| 2026.04.02 | ₩41,426 | ₩41,660 | ₩40,997 | ₩41,372 | -0.13% | 133.2만 |
|---|
| 2026.04.01 | ₩40,380 | ₩41,144 | ₩40,380 | ₩41,064 | +1.69% | 304.2만 |
|---|
| 2026.03.31 | ₩41,211 | ₩41,654 | ₩40,715 | ₩40,715 | -1.20% | 301.8만 |
|---|
| 2026.03.30 | ₩41,144 | ₩41,660 | ₩41,037 | ₩41,265 | +0.29% | 196.1만 |
|---|
| 2026.03.27 | ₩41,265 | ₩41,587 | ₩40,648 | ₩40,742 | -1.27% | 208.2만 |
|---|
| 2026.03.26 | ₩41,077 | ₩41,600 | ₩40,943 | ₩41,224 | +0.36% | 151.1만 |
|---|
| 2026.03.25 | ₩41,962 | ₩42,043 | ₩41,157 | ₩41,157 | -1.92% | 199.1만 |
|---|
| 2026.03.24 | ₩41,613 | ₩42,170 | ₩41,328 | ₩41,707 | +0.23% | 221.6만 |
|---|
| 2026.03.23 | ₩42,941 | ₩43,115 | ₩41,975 | ₩41,975 | -2.25% | 233.8만 |
|---|
| 2026.03.20 | ₩43,692 | ₩43,719 | ₩42,136 | ₩42,525 | -2.67% | 570.9만 |
|---|
| 2026.03.19 | ₩43,759 | ₩44,309 | ₩43,464 | ₩43,679 | -0.18% | 175.9만 |
|---|
| 2026.03.18 | ₩44,188 | ₩44,497 | ₩43,826 | ₩43,853 | -0.76% | 183.9만 |
|---|
| 2026.03.17 | ₩44,644 | ₩44,792 | ₩44,322 | ₩44,403 | -0.54% | 228.3만 |
|---|
| 2026.03.16 | ₩44,537 | ₩44,691 | ₩44,094 | ₩44,269 | -0.60% | 225.3만 |
|---|
| 2026.03.13 | ₩44,819 | ₩44,993 | ₩43,975 | ₩44,175 | -1.44% | 196.6만 |
|---|
| 2026.03.12 | ₩44,121 | ₩44,805 | ₩44,014 | ₩44,282 | +0.36% | 205만 |
|---|
| 2026.03.11 | ₩45,207 | ₩45,288 | ₩44,135 | ₩44,309 | -1.99% | 227.5만 |
|---|
| 2026.03.10 | ₩45,570 | ₩45,677 | ₩45,100 | ₩45,207 | -0.79% | 202.9만 |
|---|
| 2026.03.09 | ₩45,838 | ₩45,898 | ₩45,060 | ₩45,811 | -0.06% | 208.9만 |
|---|
| 2026.03.06 | ₩45,730 | ₩46,066 | ₩45,288 | ₩46,052 | +0.70% | 152.4만 |
|---|
| 2026.03.05 | ₩45,865 | ₩46,133 | ₩45,717 | ₩45,932 | +0.15% | 181.2만 |
|---|
| 2026.03.04 | ₩46,495 | ₩46,575 | ₩45,952 | ₩46,361 | -0.29% | 179.9만 |
|---|
| 2026.03.03 | ₩45,958 | ₩46,495 | ₩45,570 | ₩46,374 | +0.90% | 202.7만 |
|---|
| 2026.03.02 | ₩45,489 | ₩46,468 | ₩45,261 | ₩46,388 | +1.98% | 207.7만 |
|---|
| 2026.02.27 | ₩45,167 | ₩46,106 | ₩45,167 | ₩45,516 | +0.77% | 304.6만 |
|---|
| 2026.02.26 | ₩44,899 | ₩45,194 | ₩44,617 | ₩45,167 | +0.60% | 158.1만 |
|---|
| 2026.02.25 | ₩44,564 | ₩44,859 | ₩44,269 | ₩44,832 | +0.60% | 226.3만 |
|---|
| 2026.02.24 | ₩44,336 | ₩44,725 | ₩44,021 | ₩44,617 | +0.64% | 203만 |
|---|
| 2026.02.23 | ₩44,255 | ₩44,537 | ₩43,826 | ₩44,403 | +0.33% | 211.6만 |
|---|
| 2026.02.20 | ₩43,665 | ₩44,088 | ₩43,384 | ₩43,907 | +0.55% | 197.7만 |
|---|
| 2026.02.19 | ₩43,236 | ₩43,773 | ₩43,089 | ₩43,665 | +0.99% | 230.7만 |
|---|
| 2026.02.18 | ₩44,135 | ₩44,255 | ₩42,914 | ₩43,357 | -1.76% | 818.6만 |
|---|
| 2026.02.17 | ₩43,303 | ₩43,880 | ₩42,954 | ₩43,840 | +1.24% | 188.1만 |
|---|
| 2026.02.13 | ₩43,048 | ₩43,437 | ₩42,499 | ₩43,035 | -0.03% | 156.7만 |
|---|
| 2026.02.12 | ₩42,592 | ₩43,250 | ₩41,667 | ₩42,445 | -0.35% | 234.3만 |
|---|
| 2026.02.11 | ₩42,767 | ₩42,834 | ₩42,123 | ₩42,311 | -1.07% | 132.9만 |
|---|
| 2026.02.10 | ₩42,311 | ₩42,914 | ₩42,177 | ₩42,794 | +1.14% | 102.9만 |
|---|
| 2026.02.09 | ₩42,472 | ₩42,559 | ₩42,056 | ₩42,203 | -0.63% | 87.5만 |
|---|
| 2026.02.06 | ₩43,303 | ₩43,759 | ₩42,344 | ₩42,579 | -1.67% | 148.7만 |
|---|
| 2026.02.05 | ₩41,654 | ₩43,296 | ₩41,600 | ₩43,022 | +3.28% | 222.8만 |
|---|
| 2026.02.04 | ₩41,104 | ₩41,680 | ₩40,896 | ₩41,426 | +0.78% | 118.9만 |
|---|
| 2026.02.03 | ₩40,165 | ₩40,876 | ₩39,924 | ₩40,795 | +1.57% | 166.5만 |
|---|
| 2026.02.02 | ₩40,715 | ₩40,715 | ₩40,232 | ₩40,393 | -0.79% | 124.4만 |
|---|
| 2026.01.30 | ₩40,272 | ₩40,795 | ₩39,709 | ₩40,715 | +1.10% | 185.2만 |
|---|
| 2026.01.29 | ₩39,669 | ₩40,467 | ₩39,548 | ₩40,299 | +1.59% | 230.9만 |
|---|
| 2026.01.28 | ₩40,487 | ₩40,594 | ₩39,293 | ₩39,548 | -2.32% | 154.6만 |
|---|
| 2026.01.27 | ₩40,648 | ₩40,956 | ₩40,420 | ₩40,473 | -0.43% | 190.3만 |
|---|
| 2026.01.26 | ₩40,795 | ₩40,916 | ₩40,447 | ₩40,675 | -0.30% | 154.3만 |
|---|
| 2026.01.23 | ₩40,420 | ₩40,728 | ₩40,192 | ₩40,715 | +0.73% | 130.8만 |
|---|
| 2026.01.22 | ₩41,439 | ₩41,640 | ₩40,567 | ₩40,634 | -1.94% | 142.6만 |
|---|
| 2026.01.21 | ₩41,546 | ₩41,841 | ₩40,956 | ₩41,493 | -0.13% | 182.7만 |
|---|
| 2026.01.20 | ₩40,742 | ₩41,680 | ₩40,581 | ₩41,654 | +2.24% | 161.4만 |
|---|
| 2026.01.16 | ₩40,809 | ₩41,419 | ₩40,769 | ₩41,345 | +1.31% | 150.6만 |
|---|
| 2026.01.15 | ₩40,782 | ₩41,198 | ₩40,661 | ₩40,956 | +0.43% | 131만 |
|---|
| 2026.01.14 | ₩40,259 | ₩41,050 | ₩40,212 | ₩40,836 | +1.43% | 296.2만 |
|---|
| 2026.01.13 | ₩40,004 | ₩40,326 | ₩39,816 | ₩40,205 | +0.50% | 195.8만 |
|---|
| 2026.01.12 | ₩39,629 | ₩40,353 | ₩39,427 | ₩39,857 | +0.58% | 220.8만 |
|---|
| 2026.01.09 | ₩40,058 | ₩40,366 | ₩39,521 | ₩39,521 | -1.34% | 208.2만 |
|---|
| 2026.01.08 | ₩39,991 | ₩40,527 | ₩39,957 | ₩40,138 | +0.37% | 161만 |
|---|
| 2026.01.07 | ₩39,924 | ₩40,621 | ₩39,602 | ₩40,111 | +0.47% | 236만 |
|---|
| 2026.01.06 | ₩39,722 | ₩39,816 | ₩39,173 | ₩39,816 | +0.24% | 251.7만 |
|---|
| 2026.01.05 | ₩40,004 | ₩40,366 | ₩39,414 | ₩39,816 | -0.47% | 206.7만 |
|---|
| 2026.01.02 | ₩39,629 | ₩40,447 | ₩39,320 | ₩40,313 | +1.73% | 164만 |
|---|
| 2025.12.31 | ₩39,950 | ₩39,964 | ₩39,635 | ₩39,776 | -0.44% | 134.9만 |
|---|
| 2025.12.30 | ₩40,004 | ₩40,380 | ₩39,857 | ₩40,353 | +0.87% | 189.6만 |
|---|
| 2025.12.29 | ₩39,897 | ₩40,138 | ₩39,655 | ₩39,991 | +0.24% | 143.3만 |
|---|
| 2025.12.26 | ₩39,655 | ₩39,924 | ₩39,555 | ₩39,816 | +0.41% | 100.9만 |
|---|
| 2025.12.24 | ₩39,629 | ₩39,977 | ₩39,568 | ₩39,736 | +0.27% | 53.3만 |
|---|
| 2025.12.23 | ₩40,433 | ₩40,433 | ₩39,387 | ₩39,521 | -2.26% | 155.7만 |
|---|
| 2025.12.22 | ₩40,621 | ₩40,708 | ₩40,272 | ₩40,460 | -0.40% | 219.8만 |
|---|
| 2025.12.19 | ₩40,608 | ₩41,137 | ₩40,567 | ₩40,782 | +0.43% | 339.2만 |
|---|
| 2025.12.18 | ₩41,050 | ₩41,305 | ₩40,641 | ₩40,742 | -0.75% | 246.5만 |
|---|
| 2025.12.17 | ₩40,661 | ₩40,997 | ₩40,393 | ₩40,997 | +0.82% | 231.5만 |
|---|
| 2025.12.16 | ₩41,479 | ₩41,493 | ₩40,769 | ₩40,862 | -1.49% | 150.1만 |
|---|
| 2025.12.15 | ₩41,251 | ₩41,345 | ₩40,883 | ₩41,251 | 0.00% | 166.3만 |
|---|
| 2025.12.12 | ₩41,117 | ₩41,312 | ₩40,809 | ₩40,943 | -0.42% | 143.7만 |
|---|
| 2025.12.11 | ₩41,587 | ₩41,694 | ₩40,728 | ₩40,983 | -1.45% | 134.2만 |
|---|
| 2025.12.10 | ₩41,761 | ₩42,002 | ₩41,104 | ₩41,318 | -1.06% | 140.7만 |
|---|
| 2025.12.09 | ₩41,600 | ₩42,203 | ₩41,600 | ₩41,680 | +0.19% | 167.2만 |
|---|
| 2025.12.08 | ₩41,332 | ₩41,774 | ₩40,970 | ₩41,587 | +0.62% | 189.5만 |
|---|
| 2025.12.05 | ₩41,493 | ₩41,748 | ₩40,903 | ₩41,104 | -0.94% | 146.4만 |
|---|
| 2025.12.04 | ₩41,962 | ₩42,163 | ₩41,566 | ₩41,654 | -0.74% | 153.2만 |
|---|
| 2025.12.03 | ₩41,788 | ₩42,150 | ₩41,580 | ₩42,016 | +0.55% | 174.9만 |
|---|
| 2025.12.02 | ₩42,431 | ₩42,539 | ₩41,600 | ₩41,627 | -1.90% | 200만 |
|---|
| 2025.12.01 | ₩42,096 | ₩42,418 | ₩42,000 | ₩42,244 | +0.35% | 112.4만 |
|---|
| 2025.11.28 | ₩42,244 | ₩42,492 | ₩42,110 | ₩42,458 | +0.51% | 71.1만 |
|---|
| 2025.11.26 | ₩42,257 | ₩42,700 | ₩42,043 | ₩42,203 | -0.13% | 193.8만 |
|---|
| 2025.11.25 | ₩42,579 | ₩42,794 | ₩42,136 | ₩42,163 | -0.98% | 166.9만 |
|---|
| 2025.11.24 | ₩42,244 | ₩42,552 | ₩41,989 | ₩42,311 | +0.16% | 311만 |
|---|
| 2025.11.21 | ₩41,426 | ₩42,203 | ₩41,426 | ₩42,190 | +1.85% | 253.2만 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,627 | ₩41,211 | ₩41,399 | +0.26% | 174.4만 |
|---|
| 2025.11.19 | ₩41,385 | ₩41,721 | ₩41,010 | ₩41,184 | -0.49% | 169.3만 |
|---|
| 2025.11.18 | ₩41,305 | ₩41,573 | ₩41,050 | ₩41,439 | +0.32% | 263.7만 |
|---|
| 2025.11.17 | ₩41,721 | ₩41,815 | ₩41,144 | ₩41,238 | -1.16% | 212.6만 |
|---|
| 2025.11.14 | ₩41,144 | ₩41,513 | ₩40,869 | ₩41,385 | +0.59% | 145.6만 |
|---|
| 2025.11.13 | ₩40,822 | ₩41,439 | ₩40,675 | ₩41,278 | +1.12% | 132.6만 |
|---|
| 2025.11.12 | ₩41,318 | ₩41,459 | ₩40,929 | ₩40,997 | -0.78% | 142.8만 |
|---|
| 2025.11.11 | ₩40,795 | ₩41,627 | ₩40,715 | ₩41,520 | +1.78% | 134.3만 |
|---|
| 2025.11.10 | ₩40,956 | ₩41,144 | ₩40,547 | ₩40,956 | 0.00% | 180.2만 |
|---|
| 2025.11.07 | ₩40,031 | ₩40,997 | ₩39,910 | ₩40,970 | +2.35% | 126.6만 |
|---|
| 2025.11.06 | ₩39,548 | ₩40,205 | ₩39,521 | ₩40,018 | +1.19% | 144.5만 |
|---|
| 2025.11.05 | ₩39,910 | ₩40,071 | ₩39,461 | ₩39,790 | -0.30% | 165.2만 |
|---|
| 2025.11.04 | ₩40,111 | ₩40,111 | ₩39,381 | ₩39,655 | -1.14% | 216.6만 |
|---|
| 2025.11.03 | ₩39,655 | ₩40,353 | ₩39,347 | ₩40,353 | +1.76% | 249.4만 |
|---|
| 2025.10.31 | ₩39,830 | ₩40,313 | ₩39,575 | ₩40,071 | +0.61% | 207.7만 |
|---|
| 2025.10.30 | ₩40,326 | ₩40,748 | ₩39,964 | ₩40,085 | -0.60% | 190.2만 |
|---|
| 2025.10.29 | ₩40,755 | ₩41,171 | ₩40,165 | ₩40,487 | -0.66% | 133.1만 |
|---|
| 2025.10.28 | ₩41,238 | ₩41,251 | ₩40,594 | ₩41,037 | -0.49% | 154만 |
|---|
| 2025.10.27 | ₩41,882 | ₩41,882 | ₩41,292 | ₩41,520 | -0.86% | 148만 |
|---|
| 2025.10.24 | ₩42,136 | ₩42,136 | ₩40,420 | ₩41,761 | -0.89% | 416.1만 |
|---|
| 2025.10.23 | ₩42,646 | ₩42,981 | ₩41,613 | ₩42,726 | +0.19% | 380.8만 |
|---|
| 2025.10.22 | ₩42,686 | ₩42,686 | ₩41,935 | ₩42,069 | -1.45% | 339.2만 |
|---|
| 2025.10.21 | ₩42,190 | ₩42,532 | ₩41,969 | ₩42,418 | +0.54% | 243.6만 |
|---|
| 2025.10.20 | ₩41,613 | ₩42,083 | ₩41,432 | ₩42,083 | +1.13% | 196.1만 |
|---|
| 2025.10.17 | ₩40,849 | ₩41,573 | ₩40,735 | ₩41,426 | +1.41% | 179.7만 |
|---|
| 2025.10.16 | ₩40,983 | ₩41,010 | ₩40,420 | ₩40,889 | -0.23% | 196.2만 |
|---|
| 2025.10.15 | ₩39,883 | ₩40,795 | ₩39,669 | ₩40,567 | +1.71% | 233.3만 |
|---|
| 2025.10.14 | ₩39,535 | ₩40,018 | ₩39,501 | ₩39,924 | +0.98% | 154.7만 |
|---|
| 2025.10.13 | ₩38,998 | ₩39,709 | ₩38,824 | ₩39,669 | +1.72% | 141만 |
|---|
| 2025.10.10 | ₩39,655 | ₩39,897 | ₩38,911 | ₩39,159 | -1.25% | 163.5만 |
|---|
| 2025.10.09 | ₩39,307 | ₩39,595 | ₩38,958 | ₩39,562 | +0.65% | 202.6만 |
|---|
| 2025.10.08 | ₩39,173 | ₩39,374 | ₩38,878 | ₩39,186 | +0.03% | 169.1만 |
|---|
| 2025.10.07 | ₩39,260 | ₩39,495 | ₩38,918 | ₩39,199 | -0.15% | 147.3만 |
|---|
| 2025.10.06 | ₩40,111 | ₩40,111 | ₩39,012 | ₩39,213 | -2.24% | 230만 |
|---|
| 2025.10.03 | ₩40,246 | ₩40,802 | ₩40,058 | ₩40,071 | -0.43% | 136.9만 |
|---|
| 2025.10.02 | ₩39,897 | ₩40,246 | ₩39,642 | ₩40,246 | +0.87% | 117.8만 |
|---|
| 2025.10.01 | ₩40,031 | ₩40,232 | ₩39,696 | ₩40,138 | +0.27% | 145.4만 |
|---|
| 2025.09.30 | ₩39,454 | ₩39,950 | ₩39,387 | ₩39,910 | +1.16% | 128만 |
|---|
| 2025.09.29 | ₩39,870 | ₩40,058 | ₩39,441 | ₩39,722 | -0.37% | 128.4만 |
|---|
| 2025.09.26 | ₩39,655 | ₩40,004 | ₩39,635 | ₩39,897 | +0.61% | 71만 |
|---|
| 2025.09.25 | ₩39,682 | ₩40,111 | ₩39,213 | ₩39,508 | -0.44% | 197.1만 |
|---|
| 2025.09.24 | ₩40,380 | ₩40,541 | ₩39,521 | ₩39,535 | -2.09% | 205.8만 |
|---|
| 2025.09.23 | ₩40,353 | ₩40,715 | ₩40,313 | ₩40,366 | +0.03% | 152.8만 |
|---|
| 2025.09.22 | ₩40,313 | ₩40,512 | ₩39,870 | ₩40,299 | -0.03% | 260.8만 |
|---|
| 2025.09.19 | ₩40,554 | ₩40,554 | ₩39,977 | ₩40,433 | -0.30% | 415.3만 |
|---|
| 2025.09.18 | ₩40,018 | ₩40,601 | ₩39,857 | ₩40,487 | +1.17% | 217.5만 |
|---|
| 2025.09.17 | ₩39,588 | ₩40,366 | ₩39,588 | ₩40,125 | +1.36% | 219.7만 |
|---|
| 2025.09.16 | ₩39,897 | ₩40,064 | ₩39,240 | ₩39,441 | -1.14% | 193.3만 |
|---|
| 2025.09.15 | ₩40,286 | ₩40,393 | ₩39,991 | ₩40,125 | -0.40% | 196.2만 |
|---|
| 2025.09.12 | ₩40,246 | ₩40,313 | ₩39,924 | ₩40,018 | -0.57% | 122.5만 |
|---|
| 2025.09.11 | ₩39,870 | ₩40,205 | ₩39,776 | ₩40,205 | +0.84% | 191.1만 |
|---|
| 2025.09.10 | ₩39,910 | ₩40,286 | ₩39,696 | ₩39,816 | -0.24% | 227.7만 |
|---|
| 2025.09.09 | ₩40,822 | ₩40,836 | ₩40,071 | ₩40,192 | -1.54% | 191.7만 |
|---|
| 2025.09.08 | ₩41,104 | ₩41,493 | ₩40,567 | ₩40,849 | -0.62% | 136만 |
|---|
| 2025.09.05 | ₩41,372 | ₩41,627 | ₩41,077 | ₩41,305 | -0.16% | 130.7만 |
|---|
| 2025.09.04 | ₩41,613 | ₩41,721 | ₩40,701 | ₩41,224 | -0.93% | 242.4만 |
|---|
| 2025.09.03 | ₩41,104 | ₩41,506 | ₩41,104 | ₩41,493 | +0.95% | 123.4만 |
|---|