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 | ₩34,037 | ₩33,541 | ₩34,024 | +1.40% | 174.7만 |
| 2026.10.08 | ₩33,487 | ₩33,675 | ₩33,018 | ₩33,595 | +0.32% | 280.6만 |
| 2026.10.07 | ₩34,319 | ₩34,413 | ₩33,447 | ₩33,460 | -2.50% | 154.2만 |
| 2026.10.06 | ₩34,493 | ₩34,694 | ₩34,245 | ₩34,305 | -0.54% | 202.6만 |
| 2026.10.05 | ₩34,708 | ₩34,929 | ₩34,332 | ₩34,386 | -0.93% | 240.4만 |
| 2026.10.02 | ₩34,520 | ₩34,909 | ₩34,299 | ₩34,734 | +0.62% | 239.9만 |
| 2026.10.01 | ₩34,547 | ₩34,574 | ₩34,024 | ₩34,332 | -0.62% | 221.7만 |
| 2026.09.30 | ₩34,949 | ₩34,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,614 |
| -0.96% |
| 240.9만 |
| 2026.09.29 | ₩35,365 | ₩35,499 | ₩34,996 | ₩35,231 | -0.38% | 189.9만 |
|---|
| 2026.09.28 | ₩35,620 | ₩35,687 | ₩35,123 | ₩35,405 | -0.60% | 200.5만 |
|---|
| 2026.09.25 | ₩35,311 | ₩35,613 | ₩35,150 | ₩35,579 | +0.76% | 189.8만 |
|---|
| 2026.09.24 | ₩36,102 | ₩36,250 | ₩35,358 | ₩35,499 | -1.67% | 232.2만 |
|---|
| 2026.09.23 | ₩36,035 | ₩36,237 | ₩35,620 | ₩36,035 | 0.00% | 227.6만 |
|---|
| 2026.09.22 | ₩36,156 | ₩36,599 | ₩35,874 | ₩36,277 | +0.33% | 230.1만 |
|---|
| 2026.09.21 | ₩36,022 | ₩36,330 | ₩35,848 | ₩35,888 | -0.37% | 393.4만 |
|---|
| 2026.09.18 | ₩35,606 | ₩36,330 | ₩35,498 | ₩35,874 | +0.75% | 528.3만 |
|---|
| 2026.09.17 | ₩36,169 | ₩36,277 | ₩35,620 | ₩35,941 | -0.63% | 366.3만 |
|---|
| 2026.09.16 | ₩37,551 | ₩37,806 | ₩35,787 | ₩35,928 | -4.32% | 489.4만 |
|---|
| 2026.09.15 | ₩38,490 | ₩38,597 | ₩37,511 | ₩37,537 | -2.47% | 478.4만 |
|---|
| 2026.09.14 | ₩38,677 | ₩39,187 | ₩38,369 | ₩38,583 | -0.24% | 210.6만 |
|---|
| 2026.09.11 | ₩39,120 | ₩39,482 | ₩38,557 | ₩38,610 | -1.30% | 139.2만 |
|---|
| 2026.09.10 | ₩39,589 | ₩39,785 | ₩38,959 | ₩39,026 | -1.42% | 137.1만 |
|---|
| 2026.09.09 | ₩40,206 | ₩40,206 | ₩39,395 | ₩39,670 | -1.33% | 122.4만 |
|---|
| 2026.09.08 | ₩39,750 | ₩40,112 | ₩39,723 | ₩40,085 | +0.84% | 117.5만 |
|---|
| 2026.09.04 | ₩39,723 | ₩40,193 | ₩39,656 | ₩39,750 | +0.07% | 102.4만 |
|---|
| 2026.09.03 | ₩40,448 | ₩40,474 | ₩39,697 | ₩39,831 | -1.53% | 140.7만 |
|---|
| 2026.09.02 | ₩40,541 | ₩40,588 | ₩39,931 | ₩40,193 | -0.86% | 141.3만 |
|---|
| 2026.09.01 | ₩40,367 | ₩40,662 | ₩40,166 | ₩40,394 | +0.07% | 145.8만 |
|---|
| 2026.08.31 | ₩40,635 | ₩40,635 | ₩40,173 | ₩40,233 | -0.99% | 160.5만 |
|---|
| 2026.08.28 | ₩40,984 | ₩41,004 | ₩40,635 | ₩40,729 | -0.62% | 73.5만 |
|---|
| 2026.08.27 | ₩41,024 | ₩41,091 | ₩40,716 | ₩40,716 | -0.75% | 110.2만 |
|---|
| 2026.08.26 | ₩41,453 | ₩41,453 | ₩40,964 | ₩41,185 | -0.65% | 128.3만 |
|---|
| 2026.08.25 | ₩41,507 | ₩41,507 | ₩41,165 | ₩41,306 | -0.48% | 154.1만 |
|---|
| 2026.08.24 | ₩41,547 | ₩41,876 | ₩41,373 | ₩41,547 | 0.00% | 100.7만 |
|---|
| 2026.08.21 | ₩41,802 | ₩41,802 | ₩41,266 | ₩41,360 | -1.06% | 115.7만 |
|---|
| 2026.08.20 | ₩41,856 | ₩42,111 | ₩41,494 | ₩41,802 | -0.13% | 117.4만 |
|---|
| 2026.08.19 | ₩41,668 | ₩42,084 | ₩41,339 | ₩41,708 | +0.10% | 693.9만 |
|---|
| 2026.08.18 | ₩42,017 | ₩42,111 | ₩41,064 | ₩41,306 | -1.69% | 176.7만 |
|---|
| 2026.08.17 | ₩41,561 | ₩41,775 | ₩41,299 | ₩41,762 | +0.48% | 130만 |
|---|
| 2026.08.14 | ₩41,480 | ₩41,896 | ₩41,400 | ₩41,655 | +0.42% | 122.9만 |
|---|
| 2026.08.13 | ₩41,292 | ₩41,755 | ₩41,172 | ₩41,628 | +0.81% | 105.7만 |
|---|
| 2026.08.12 | ₩40,367 | ₩41,138 | ₩40,367 | ₩41,078 | +1.76% | 92.3만 |
|---|
| 2026.08.11 | ₩40,313 | ₩40,676 | ₩40,300 | ₩40,313 | 0.00% | 130.9만 |
|---|
| 2026.08.10 | ₩40,850 | ₩40,850 | ₩40,340 | ₩40,474 | -0.92% | 124.5만 |
|---|
| 2026.08.07 | ₩41,078 | ₩41,259 | ₩40,836 | ₩41,078 | 0.00% | 155.8만 |
|---|
| 2026.08.06 | ₩41,534 | ₩41,628 | ₩40,904 | ₩41,078 | -1.10% | 70만 |
|---|
| 2026.08.05 | ₩41,520 | ₩41,520 | ₩40,810 | ₩41,225 | -0.71% | 99.8만 |
|---|
| 2026.08.04 | ₩41,507 | ₩41,507 | ₩40,783 | ₩41,172 | -0.81% | 140.6만 |
|---|
| 2026.08.03 | ₩42,043 | ₩42,432 | ₩41,762 | ₩41,775 | -0.64% | 130.3만 |
|---|
| 2026.07.31 | ₩41,748 | ₩42,057 | ₩41,601 | ₩41,963 | +0.51% | 127.9만 |
|---|
| 2026.07.30 | ₩42,526 | ₩42,868 | ₩41,534 | ₩41,936 | -1.39% | 108.3만 |
|---|
| 2026.07.29 | ₩43,250 | ₩43,385 | ₩42,761 | ₩42,915 | -0.78% | 158.3만 |
|---|
| 2026.07.28 | ₩43,103 | ₩43,304 | ₩42,580 | ₩43,049 | -0.12% | 179.3만 |
|---|
| 2026.07.27 | ₩42,996 | ₩43,505 | ₩42,788 | ₩42,821 | -0.41% | 122.7만 |
|---|
| 2026.07.24 | ₩43,022 | ₩43,599 | ₩42,902 | ₩43,371 | +0.81% | 216.9만 |
|---|
| 2026.07.23 | ₩43,908 | ₩44,129 | ₩42,741 | ₩43,049 | -1.95% | 233.9만 |
|---|
| 2026.07.22 | ₩44,873 | ₩45,034 | ₩43,559 | ₩43,800 | -2.39% | 277.2만 |
|---|
| 2026.07.21 | ₩44,390 | ₩44,967 | ₩44,364 | ₩44,605 | +0.48% | 199.4만 |
|---|
| 2026.07.20 | ₩44,484 | ₩45,021 | ₩44,350 | ₩44,726 | +0.54% | 214.2만 |
|---|
| 2026.07.17 | ₩44,283 | ₩44,954 | ₩44,015 | ₩44,699 | +0.94% | 173.6만 |
|---|
| 2026.07.16 | ₩42,258 | ₩44,162 | ₩42,218 | ₩44,149 | +4.47% | 186.8만 |
|---|
| 2026.07.15 | ₩42,218 | ₩42,593 | ₩41,950 | ₩42,003 | -0.51% | 105.6만 |
|---|
| 2026.07.14 | ₩42,030 | ₩42,258 | ₩41,809 | ₩41,842 | -0.45% | 82.5만 |
|---|
| 2026.07.13 | ₩42,030 | ₩42,325 | ₩41,762 | ₩42,084 | +0.13% | 97만 |
|---|
| 2026.07.10 | ₩41,976 | ₩42,111 | ₩41,474 | ₩41,815 | -0.38% | 85.4만 |
|---|
| 2026.07.09 | ₩41,869 | ₩42,003 | ₩41,641 | ₩41,842 | -0.06% | 148만 |
|---|
| 2026.07.08 | ₩41,802 | ₩42,111 | ₩41,621 | ₩41,815 | +0.03% | 169.1만 |
|---|
| 2026.07.07 | ₩41,789 | ₩42,580 | ₩41,527 | ₩41,950 | +0.39% | 146.1만 |
|---|
| 2026.07.06 | ₩41,641 | ₩42,131 | ₩41,400 | ₩41,413 | -0.55% | 200.2만 |
|---|
| 2026.07.02 | ₩40,582 | ₩41,815 | ₩40,360 | ₩41,815 | +3.04% | 155.4만 |
|---|
| 2026.07.01 | ₩40,220 | ₩40,501 | ₩40,032 | ₩40,246 | +0.07% | 176.1만 |
|---|
| 2026.06.30 | ₩40,273 | ₩40,816 | ₩40,018 | ₩40,032 | -0.60% | 284만 |
|---|
| 2026.06.29 | ₩41,078 | ₩41,078 | ₩40,575 | ₩40,930 | -0.36% | 255.5만 |
|---|
| 2026.06.26 | ₩40,944 | ₩41,634 | ₩40,850 | ₩41,064 | +0.29% | 830.2만 |
|---|
| 2026.06.25 | ₩40,796 | ₩41,132 | ₩40,179 | ₩40,769 | -0.07% | 175.6만 |
|---|
| 2026.06.24 | ₩40,796 | ₩41,145 | ₩40,635 | ₩40,810 | +0.03% | 174.2만 |
|---|
| 2026.06.23 | ₩40,018 | ₩40,836 | ₩39,817 | ₩40,702 | +1.71% | 175.3만 |
|---|
| 2026.06.22 | ₩39,388 | ₩39,871 | ₩39,267 | ₩39,509 | +0.31% | 163.3만 |
|---|
| 2026.06.18 | ₩39,603 | ₩40,045 | ₩39,200 | ₩39,375 | -0.58% | 490.7만 |
|---|
| 2026.06.17 | ₩40,528 | ₩40,816 | ₩39,321 | ₩39,589 | -2.32% | 125.9만 |
|---|
| 2026.06.16 | ₩40,783 | ₩41,091 | ₩40,474 | ₩40,769 | -0.03% | 125만 |
|---|
| 2026.06.15 | ₩41,212 | ₩41,366 | ₩40,449 | ₩40,582 | -1.53% | 205.5만 |
|---|
| 2026.06.12 | ₩40,957 | ₩41,453 | ₩40,924 | ₩41,413 | +1.11% | 125.1만 |
|---|
| 2026.06.11 | ₩41,440 | ₩41,782 | ₩40,649 | ₩40,702 | -1.78% | 148.2만 |
|---|
| 2026.06.10 | ₩41,105 | ₩41,829 | ₩40,836 | ₩41,292 | +0.46% | 173.2만 |
|---|
| 2026.06.09 | ₩40,501 | ₩41,252 | ₩40,367 | ₩40,716 | +0.53% | 322.3만 |
|---|
| 2026.06.08 | ₩40,541 | ₩40,904 | ₩39,978 | ₩40,260 | -0.69% | 311.3만 |
|---|
| 2026.06.05 | ₩39,884 | ₩41,011 | ₩39,703 | ₩40,595 | +1.78% | 188.7만 |
|---|
| 2026.06.04 | ₩40,541 | ₩40,662 | ₩39,509 | ₩39,790 | -1.85% | 206.4만 |
|---|
| 2026.06.03 | ₩40,220 | ₩40,635 | ₩39,817 | ₩39,844 | -0.93% | 215.7만 |
|---|
| 2026.06.02 | ₩40,354 | ₩40,688 | ₩40,166 | ₩40,421 | +0.17% | 278.4만 |
|---|
| 2026.06.01 | ₩40,474 | ₩40,676 | ₩40,025 | ₩40,112 | -0.89% | 184.5만 |
|---|
| 2026.05.29 | ₩41,333 | ₩41,487 | ₩40,863 | ₩41,011 | -0.78% | 247.6만 |
|---|
| 2026.05.28 | ₩41,802 | ₩41,909 | ₩41,494 | ₩41,614 | -0.45% | 154.5만 |
|---|
| 2026.05.27 | ₩42,204 | ₩42,379 | ₩41,923 | ₩41,936 | -0.64% | 133만 |
|---|
| 2026.05.26 | ₩41,923 | ₩42,204 | ₩41,695 | ₩42,124 | +0.48% | 116.8만 |
|---|
| 2026.05.22 | ₩42,097 | ₩42,164 | ₩41,574 | ₩42,017 | -0.19% | 121.2만 |
|---|
| 2026.05.21 | ₩41,896 | ₩42,137 | ₩41,440 | ₩42,084 | +0.45% | 131.3만 |
|---|
| 2026.05.20 | ₩41,896 | ₩42,191 | ₩41,708 | ₩41,990 | +0.22% | 122.1만 |
|---|
| 2026.05.19 | ₩41,561 | ₩42,070 | ₩41,420 | ₩41,802 | +0.58% | 201.9만 |
|---|
| 2026.05.18 | ₩40,676 | ₩41,480 | ₩40,676 | ₩41,453 | +1.91% | 90.2만 |
|---|
| 2026.05.15 | ₩41,078 | ₩41,078 | ₩40,381 | ₩40,515 | -1.37% | 121.7만 |
|---|
| 2026.05.14 | ₩41,292 | ₩41,427 | ₩40,769 | ₩41,011 | -0.68% | 164.9만 |
|---|
| 2026.05.13 | ₩41,614 | ₩41,802 | ₩41,038 | ₩41,145 | -1.13% | 154만 |
|---|
| 2026.05.12 | ₩42,204 | ₩42,245 | ₩41,628 | ₩41,936 | -0.64% | 89.4만 |
|---|
| 2026.05.11 | ₩42,245 | ₩42,406 | ₩41,869 | ₩42,043 | -0.48% | 115.9만 |
|---|
| 2026.05.08 | ₩42,218 | ₩42,553 | ₩42,084 | ₩42,111 | -0.25% | 125.3만 |
|---|
| 2026.05.07 | ₩42,124 | ₩42,339 | ₩41,681 | ₩42,204 | +0.19% | 168만 |
|---|
| 2026.05.06 | ₩41,829 | ₩42,499 | ₩41,815 | ₩42,111 | +0.67% | 278.3만 |
|---|
| 2026.05.05 | ₩41,588 | ₩41,842 | ₩41,413 | ₩41,815 | +0.55% | 123.5만 |
|---|
| 2026.05.04 | ₩41,695 | ₩42,191 | ₩41,413 | ₩41,601 | -0.23% | 113.6만 |
|---|
| 2026.05.01 | ₩42,231 | ₩42,298 | ₩41,789 | ₩41,923 | -0.73% | 183.3만 |
|---|
| 2026.04.30 | ₩42,030 | ₩42,379 | ₩41,735 | ₩42,151 | +0.29% | 191.7만 |
|---|
| 2026.04.29 | ₩41,883 | ₩42,305 | ₩41,634 | ₩41,789 | -0.22% | 199.7만 |
|---|
| 2026.04.28 | ₩42,124 | ₩42,251 | ₩41,561 | ₩42,043 | -0.19% | 293.4만 |
|---|
| 2026.04.27 | ₩42,137 | ₩42,868 | ₩41,695 | ₩41,708 | -1.02% | 258.9만 |
|---|
| 2026.04.24 | ₩42,218 | ₩42,888 | ₩42,124 | ₩42,137 | -0.19% | 334.5만 |
|---|
| 2026.04.23 | ₩43,774 | ₩43,774 | ₩41,681 | ₩42,245 | -3.49% | 597.7만 |
|---|
| 2026.04.22 | ₩44,364 | ₩44,364 | ₩42,781 | ₩43,022 | -3.02% | 248.4만 |
|---|
| 2026.04.21 | ₩44,511 | ₩44,766 | ₩44,015 | ₩44,203 | -0.69% | 181.9만 |
|---|
| 2026.04.20 | ₩44,846 | ₩45,021 | ₩44,605 | ₩44,659 | -0.42% | 192.9만 |
|---|
| 2026.04.17 | ₩44,095 | ₩45,061 | ₩44,001 | ₩44,927 | +1.89% | 202만 |
|---|
| 2026.04.16 | ₩43,733 | ₩44,229 | ₩43,613 | ₩44,082 | +0.80% | 209.5만 |
|---|
| 2026.04.15 | ₩43,143 | ₩43,887 | ₩42,942 | ₩43,814 | +1.55% | 169만 |
|---|
| 2026.04.14 | ₩42,862 | ₩43,364 | ₩42,768 | ₩43,318 | +1.06% | 298.6만 |
|---|
| 2026.04.13 | ₩43,572 | ₩43,572 | ₩42,902 | ₩43,103 | -1.08% | 214.3만 |
|---|
| 2026.04.10 | ₩43,572 | ₩43,740 | ₩43,214 | ₩43,639 | +0.15% | 115.8만 |
|---|
| 2026.04.09 | ₩42,379 | ₩43,747 | ₩42,285 | ₩43,505 | +2.66% | 275.9만 |
|---|
| 2026.04.08 | ₩42,339 | ₩42,862 | ₩42,339 | ₩42,486 | +0.35% | 310만 |
|---|
| 2026.04.07 | ₩41,588 | ₩42,446 | ₩41,588 | ₩42,419 | +2.00% | 221.9만 |
|---|
| 2026.04.06 | ₩41,158 | ₩41,668 | ₩41,024 | ₩41,574 | +1.01% | 234.4만 |
|---|
| 2026.04.02 | ₩41,427 | ₩41,661 | ₩40,997 | ₩41,373 | -0.13% | 133.2만 |
|---|
| 2026.04.01 | ₩40,381 | ₩41,145 | ₩40,381 | ₩41,064 | +1.69% | 304.2만 |
|---|
| 2026.03.31 | ₩41,212 | ₩41,655 | ₩40,716 | ₩40,716 | -1.20% | 301.8만 |
|---|
| 2026.03.30 | ₩41,145 | ₩41,661 | ₩41,038 | ₩41,266 | +0.29% | 196.1만 |
|---|
| 2026.03.27 | ₩41,266 | ₩41,588 | ₩40,649 | ₩40,743 | -1.27% | 208.2만 |
|---|
| 2026.03.26 | ₩41,078 | ₩41,601 | ₩40,944 | ₩41,225 | +0.36% | 151.1만 |
|---|
| 2026.03.25 | ₩41,963 | ₩42,043 | ₩41,158 | ₩41,158 | -1.92% | 199.1만 |
|---|
| 2026.03.24 | ₩41,614 | ₩42,171 | ₩41,329 | ₩41,708 | +0.23% | 221.6만 |
|---|
| 2026.03.23 | ₩42,942 | ₩43,116 | ₩41,976 | ₩41,976 | -2.25% | 233.8만 |
|---|
| 2026.03.20 | ₩43,693 | ₩43,720 | ₩42,137 | ₩42,526 | -2.67% | 570.9만 |
|---|
| 2026.03.19 | ₩43,760 | ₩44,310 | ₩43,465 | ₩43,680 | -0.18% | 175.9만 |
|---|
| 2026.03.18 | ₩44,189 | ₩44,498 | ₩43,827 | ₩43,854 | -0.76% | 183.9만 |
|---|
| 2026.03.17 | ₩44,645 | ₩44,793 | ₩44,323 | ₩44,404 | -0.54% | 228.3만 |
|---|
| 2026.03.16 | ₩44,538 | ₩44,692 | ₩44,095 | ₩44,270 | -0.60% | 225.3만 |
|---|
| 2026.03.13 | ₩44,820 | ₩44,994 | ₩43,976 | ₩44,176 | -1.44% | 196.6만 |
|---|
| 2026.03.12 | ₩44,122 | ₩44,806 | ₩44,015 | ₩44,283 | +0.36% | 205만 |
|---|
| 2026.03.11 | ₩45,208 | ₩45,289 | ₩44,136 | ₩44,310 | -1.99% | 227.5만 |
|---|
| 2026.03.10 | ₩45,571 | ₩45,678 | ₩45,101 | ₩45,208 | -0.79% | 202.9만 |
|---|
| 2026.03.09 | ₩45,839 | ₩45,899 | ₩45,061 | ₩45,812 | -0.06% | 208.9만 |
|---|
| 2026.03.06 | ₩45,732 | ₩46,067 | ₩45,289 | ₩46,053 | +0.70% | 152.4만 |
|---|
| 2026.03.05 | ₩45,866 | ₩46,134 | ₩45,718 | ₩45,933 | +0.15% | 181.2만 |
|---|
| 2026.03.04 | ₩46,496 | ₩46,576 | ₩45,953 | ₩46,362 | -0.29% | 179.9만 |
|---|
| 2026.03.03 | ₩45,959 | ₩46,496 | ₩45,571 | ₩46,375 | +0.90% | 202.7만 |
|---|
| 2026.03.02 | ₩45,490 | ₩46,469 | ₩45,262 | ₩46,389 | +1.98% | 207.7만 |
|---|
| 2026.02.27 | ₩45,168 | ₩46,107 | ₩45,168 | ₩45,517 | +0.77% | 304.6만 |
|---|
| 2026.02.26 | ₩44,900 | ₩45,195 | ₩44,618 | ₩45,168 | +0.60% | 158.1만 |
|---|
| 2026.02.25 | ₩44,565 | ₩44,860 | ₩44,270 | ₩44,833 | +0.60% | 226.3만 |
|---|
| 2026.02.24 | ₩44,337 | ₩44,726 | ₩44,022 | ₩44,618 | +0.64% | 203만 |
|---|
| 2026.02.23 | ₩44,256 | ₩44,538 | ₩43,827 | ₩44,404 | +0.33% | 211.6만 |
|---|
| 2026.02.20 | ₩43,666 | ₩44,089 | ₩43,385 | ₩43,908 | +0.55% | 197.7만 |
|---|
| 2026.02.19 | ₩43,237 | ₩43,774 | ₩43,090 | ₩43,666 | +0.99% | 230.7만 |
|---|
| 2026.02.18 | ₩44,136 | ₩44,256 | ₩42,915 | ₩43,358 | -1.76% | 818.6만 |
|---|
| 2026.02.17 | ₩43,304 | ₩43,881 | ₩42,955 | ₩43,841 | +1.24% | 188.1만 |
|---|
| 2026.02.13 | ₩43,049 | ₩43,438 | ₩42,499 | ₩43,036 | -0.03% | 156.7만 |
|---|
| 2026.02.12 | ₩42,593 | ₩43,250 | ₩41,668 | ₩42,446 | -0.35% | 234.3만 |
|---|
| 2026.02.11 | ₩42,768 | ₩42,835 | ₩42,124 | ₩42,312 | -1.07% | 132.9만 |
|---|
| 2026.02.10 | ₩42,312 | ₩42,915 | ₩42,178 | ₩42,795 | +1.14% | 102.9만 |
|---|
| 2026.02.09 | ₩42,473 | ₩42,560 | ₩42,057 | ₩42,204 | -0.63% | 87.5만 |
|---|
| 2026.02.06 | ₩43,304 | ₩43,760 | ₩42,345 | ₩42,580 | -1.67% | 148.7만 |
|---|
| 2026.02.05 | ₩41,655 | ₩43,297 | ₩41,601 | ₩43,022 | +3.28% | 222.8만 |
|---|
| 2026.02.04 | ₩41,105 | ₩41,681 | ₩40,897 | ₩41,427 | +0.78% | 118.9만 |
|---|
| 2026.02.03 | ₩40,166 | ₩40,877 | ₩39,925 | ₩40,796 | +1.57% | 166.5만 |
|---|
| 2026.02.02 | ₩40,716 | ₩40,716 | ₩40,233 | ₩40,394 | -0.79% | 124.4만 |
|---|
| 2026.01.30 | ₩40,273 | ₩40,796 | ₩39,710 | ₩40,716 | +1.10% | 185.2만 |
|---|
| 2026.01.29 | ₩39,670 | ₩40,468 | ₩39,549 | ₩40,300 | +1.59% | 230.9만 |
|---|
| 2026.01.28 | ₩40,488 | ₩40,595 | ₩39,294 | ₩39,549 | -2.32% | 154.6만 |
|---|
| 2026.01.27 | ₩40,649 | ₩40,957 | ₩40,421 | ₩40,474 | -0.43% | 190.3만 |
|---|
| 2026.01.26 | ₩40,796 | ₩40,917 | ₩40,448 | ₩40,676 | -0.30% | 154.3만 |
|---|
| 2026.01.23 | ₩40,421 | ₩40,729 | ₩40,193 | ₩40,716 | +0.73% | 130.8만 |
|---|
| 2026.01.22 | ₩41,440 | ₩41,641 | ₩40,568 | ₩40,635 | -1.94% | 142.6만 |
|---|
| 2026.01.21 | ₩41,547 | ₩41,842 | ₩40,957 | ₩41,494 | -0.13% | 182.7만 |
|---|
| 2026.01.20 | ₩40,743 | ₩41,681 | ₩40,582 | ₩41,655 | +2.24% | 161.4만 |
|---|
| 2026.01.16 | ₩40,810 | ₩41,420 | ₩40,769 | ₩41,346 | +1.31% | 150.6만 |
|---|
| 2026.01.15 | ₩40,783 | ₩41,199 | ₩40,662 | ₩40,957 | +0.43% | 131만 |
|---|
| 2026.01.14 | ₩40,260 | ₩41,051 | ₩40,213 | ₩40,836 | +1.43% | 296.2만 |
|---|
| 2026.01.13 | ₩40,005 | ₩40,327 | ₩39,817 | ₩40,206 | +0.50% | 195.8만 |
|---|
| 2026.01.12 | ₩39,630 | ₩40,354 | ₩39,428 | ₩39,857 | +0.58% | 220.8만 |
|---|
| 2026.01.09 | ₩40,059 | ₩40,367 | ₩39,522 | ₩39,522 | -1.34% | 208.2만 |
|---|
| 2026.01.08 | ₩39,992 | ₩40,528 | ₩39,958 | ₩40,139 | +0.37% | 161만 |
|---|
| 2026.01.07 | ₩39,925 | ₩40,622 | ₩39,603 | ₩40,112 | +0.47% | 236만 |
|---|
| 2026.01.06 | ₩39,723 | ₩39,817 | ₩39,174 | ₩39,817 | +0.24% | 251.7만 |
|---|
| 2026.01.05 | ₩40,005 | ₩40,367 | ₩39,415 | ₩39,817 | -0.47% | 206.7만 |
|---|
| 2026.01.02 | ₩39,630 | ₩40,448 | ₩39,321 | ₩40,313 | +1.73% | 164만 |
|---|
| 2025.12.31 | ₩39,951 | ₩39,965 | ₩39,636 | ₩39,777 | -0.44% | 134.9만 |
|---|
| 2025.12.30 | ₩40,005 | ₩40,381 | ₩39,857 | ₩40,354 | +0.87% | 189.6만 |
|---|
| 2025.12.29 | ₩39,898 | ₩40,139 | ₩39,656 | ₩39,992 | +0.24% | 143.3만 |
|---|
| 2025.12.26 | ₩39,656 | ₩39,925 | ₩39,556 | ₩39,817 | +0.41% | 100.9만 |
|---|
| 2025.12.24 | ₩39,630 | ₩39,978 | ₩39,569 | ₩39,737 | +0.27% | 53.3만 |
|---|
| 2025.12.23 | ₩40,434 | ₩40,434 | ₩39,388 | ₩39,522 | -2.26% | 155.7만 |
|---|
| 2025.12.22 | ₩40,622 | ₩40,709 | ₩40,273 | ₩40,461 | -0.40% | 219.8만 |
|---|
| 2025.12.19 | ₩40,609 | ₩41,138 | ₩40,568 | ₩40,783 | +0.43% | 339.2만 |
|---|
| 2025.12.18 | ₩41,051 | ₩41,306 | ₩40,642 | ₩40,743 | -0.75% | 246.5만 |
|---|
| 2025.12.17 | ₩40,662 | ₩40,997 | ₩40,394 | ₩40,997 | +0.82% | 231.5만 |
|---|
| 2025.12.16 | ₩41,480 | ₩41,494 | ₩40,769 | ₩40,863 | -1.49% | 150.1만 |
|---|
| 2025.12.15 | ₩41,252 | ₩41,346 | ₩40,883 | ₩41,252 | 0.00% | 166.3만 |
|---|
| 2025.12.12 | ₩41,118 | ₩41,313 | ₩40,810 | ₩40,944 | -0.42% | 143.7만 |
|---|
| 2025.12.11 | ₩41,588 | ₩41,695 | ₩40,729 | ₩40,984 | -1.45% | 134.2만 |
|---|
| 2025.12.10 | ₩41,762 | ₩42,003 | ₩41,105 | ₩41,319 | -1.06% | 140.7만 |
|---|
| 2025.12.09 | ₩41,601 | ₩42,204 | ₩41,601 | ₩41,681 | +0.19% | 167.2만 |
|---|
| 2025.12.08 | ₩41,333 | ₩41,775 | ₩40,971 | ₩41,588 | +0.62% | 189.5만 |
|---|
| 2025.12.05 | ₩41,494 | ₩41,748 | ₩40,904 | ₩41,105 | -0.94% | 146.4만 |
|---|
| 2025.12.04 | ₩41,963 | ₩42,164 | ₩41,567 | ₩41,655 | -0.74% | 153.2만 |
|---|
| 2025.12.03 | ₩41,789 | ₩42,151 | ₩41,581 | ₩42,017 | +0.55% | 174.9만 |
|---|
| 2025.12.02 | ₩42,432 | ₩42,540 | ₩41,601 | ₩41,628 | -1.90% | 200만 |
|---|
| 2025.12.01 | ₩42,097 | ₩42,419 | ₩42,001 | ₩42,245 | +0.35% | 112.4만 |
|---|
| 2025.11.28 | ₩42,245 | ₩42,493 | ₩42,111 | ₩42,459 | +0.51% | 71.1만 |
|---|
| 2025.11.26 | ₩42,258 | ₩42,701 | ₩42,043 | ₩42,204 | -0.13% | 193.8만 |
|---|
| 2025.11.25 | ₩42,580 | ₩42,795 | ₩42,137 | ₩42,164 | -0.98% | 166.9만 |
|---|
| 2025.11.24 | ₩42,245 | ₩42,553 | ₩41,990 | ₩42,312 | +0.16% | 311만 |
|---|
| 2025.11.21 | ₩41,427 | ₩42,204 | ₩41,427 | ₩42,191 | +1.85% | 253.2만 |
|---|
| 2025.11.20 | ₩41,292 | ₩41,628 | ₩41,212 | ₩41,400 | +0.26% | 174.4만 |
|---|
| 2025.11.19 | ₩41,386 | ₩41,722 | ₩41,011 | ₩41,185 | -0.49% | 169.3만 |
|---|
| 2025.11.18 | ₩41,306 | ₩41,574 | ₩41,051 | ₩41,440 | +0.32% | 263.7만 |
|---|
| 2025.11.17 | ₩41,722 | ₩41,815 | ₩41,145 | ₩41,239 | -1.16% | 212.6만 |
|---|
| 2025.11.14 | ₩41,145 | ₩41,514 | ₩40,870 | ₩41,386 | +0.59% | 145.6만 |
|---|
| 2025.11.13 | ₩40,823 | ₩41,440 | ₩40,676 | ₩41,279 | +1.12% | 132.6만 |
|---|
| 2025.11.12 | ₩41,319 | ₩41,460 | ₩40,930 | ₩40,997 | -0.78% | 142.8만 |
|---|
| 2025.11.11 | ₩40,796 | ₩41,628 | ₩40,716 | ₩41,520 | +1.78% | 134.3만 |
|---|
| 2025.11.10 | ₩40,957 | ₩41,145 | ₩40,548 | ₩40,957 | 0.00% | 180.2만 |
|---|
| 2025.11.07 | ₩40,032 | ₩40,997 | ₩39,911 | ₩40,971 | +2.35% | 126.6만 |
|---|
| 2025.11.06 | ₩39,549 | ₩40,206 | ₩39,522 | ₩40,018 | +1.19% | 144.5만 |
|---|
| 2025.11.05 | ₩39,911 | ₩40,072 | ₩39,462 | ₩39,790 | -0.30% | 165.2만 |
|---|
| 2025.11.04 | ₩40,112 | ₩40,112 | ₩39,381 | ₩39,656 | -1.14% | 216.6만 |
|---|
| 2025.11.03 | ₩39,656 | ₩40,354 | ₩39,348 | ₩40,354 | +1.76% | 249.4만 |
|---|
| 2025.10.31 | ₩39,831 | ₩40,313 | ₩39,576 | ₩40,072 | +0.61% | 207.7만 |
|---|
| 2025.10.30 | ₩40,327 | ₩40,749 | ₩39,965 | ₩40,085 | -0.60% | 190.2만 |
|---|
| 2025.10.29 | ₩40,756 | ₩41,172 | ₩40,166 | ₩40,488 | -0.66% | 133.1만 |
|---|
| 2025.10.28 | ₩41,239 | ₩41,252 | ₩40,595 | ₩41,038 | -0.49% | 154만 |
|---|
| 2025.10.27 | ₩41,883 | ₩41,883 | ₩41,292 | ₩41,520 | -0.86% | 148만 |
|---|
| 2025.10.24 | ₩42,137 | ₩42,137 | ₩40,421 | ₩41,762 | -0.89% | 416.1만 |
|---|
| 2025.10.23 | ₩42,647 | ₩42,982 | ₩41,614 | ₩42,727 | +0.19% | 380.8만 |
|---|
| 2025.10.22 | ₩42,687 | ₩42,687 | ₩41,936 | ₩42,070 | -1.45% | 339.2만 |
|---|
| 2025.10.21 | ₩42,191 | ₩42,533 | ₩41,970 | ₩42,419 | +0.54% | 243.6만 |
|---|
| 2025.10.20 | ₩41,614 | ₩42,084 | ₩41,433 | ₩42,084 | +1.13% | 196.1만 |
|---|
| 2025.10.17 | ₩40,850 | ₩41,574 | ₩40,736 | ₩41,427 | +1.41% | 179.7만 |
|---|
| 2025.10.16 | ₩40,984 | ₩41,011 | ₩40,421 | ₩40,890 | -0.23% | 196.2만 |
|---|
| 2025.10.15 | ₩39,884 | ₩40,796 | ₩39,670 | ₩40,568 | +1.71% | 233.3만 |
|---|
| 2025.10.14 | ₩39,536 | ₩40,018 | ₩39,502 | ₩39,925 | +0.98% | 154.7만 |
|---|
| 2025.10.13 | ₩38,999 | ₩39,710 | ₩38,825 | ₩39,670 | +1.72% | 141만 |
|---|
| 2025.10.10 | ₩39,656 | ₩39,898 | ₩38,912 | ₩39,160 | -1.25% | 163.5만 |
|---|