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 | ₩33,536 | ₩34,018 | ₩33,522 | ₩34,005 | +1.40% | 174.7만 |
| 2026.10.07 | — | — | — | ₩33,442 | — | — |
| 2026.10.05 | — | — | — | ₩34,367 | — | — |
| 2026.10.02 | ₩34,501 | ₩34,889 | ₩34,279 | ₩34,715 | +0.62% | 239.9만 |
| 2026.10.01 | ₩34,527 | ₩34,554 | ₩34,005 | ₩34,313 | -0.62% | 221.7만 |
| 2026.09.30 | ₩34,930 | ₩34,956 | ₩34,541 | ₩34,594 | -0.96% | 240.9만 |
| 2026.09.29 | ₩35,345 | ₩35,479 | ₩34,976 | ₩35,211 | -0.38% | 189.9만 |
| 2026.09.28 | ₩35,600 | ₩35,667 | ₩35,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,385 |
| -0.60% |
| 200.5만 |
| 2026.09.25 | ₩35,291 | ₩35,593 | ₩35,131 | ₩35,559 | +0.76% | 189.8만 |
|---|
| 2026.09.24 | ₩36,082 | ₩36,230 | ₩35,338 | ₩35,479 | -1.67% | 232.2만 |
|---|
| 2026.09.23 | ₩36,015 | ₩36,216 | ₩35,600 | ₩36,015 | 0.00% | 227.6만 |
|---|
| 2026.09.22 | ₩36,136 | ₩36,404 | ₩35,854 | ₩36,317 | +0.50% | 65만 |
|---|
| 2026.09.21 | ₩36,002 | ₩36,310 | ₩35,828 | ₩35,868 | -0.37% | 393.4만 |
|---|
| 2026.09.18 | ₩35,586 | ₩36,310 | ₩35,478 | ₩35,854 | +0.75% | 528.3만 |
|---|
| 2026.09.17 | ₩36,149 | ₩36,256 | ₩35,600 | ₩35,921 | -0.63% | 366.3만 |
|---|
| 2026.09.16 | ₩37,530 | ₩37,784 | ₩35,767 | ₩35,908 | -4.32% | 489.4만 |
|---|
| 2026.09.15 | ₩38,468 | ₩38,575 | ₩37,490 | ₩37,516 | -2.47% | 478.4만 |
|---|
| 2026.09.14 | ₩38,656 | ₩39,165 | ₩38,347 | ₩38,562 | -0.24% | 210.6만 |
|---|
| 2026.09.11 | ₩39,098 | ₩39,460 | ₩38,535 | ₩38,589 | -1.30% | 139.2만 |
|---|
| 2026.09.10 | ₩39,567 | ₩39,763 | ₩38,937 | ₩39,004 | -1.42% | 137.1만 |
|---|
| 2026.09.09 | ₩40,184 | ₩40,184 | ₩39,373 | ₩39,648 | -1.33% | 122.4만 |
|---|
| 2026.09.08 | ₩39,728 | ₩40,090 | ₩39,701 | ₩40,063 | +0.84% | 117.5만 |
|---|
| 2026.09.04 | ₩39,701 | ₩40,170 | ₩39,634 | ₩39,728 | +0.07% | 102.4만 |
|---|
| 2026.09.03 | ₩40,425 | ₩40,452 | ₩39,674 | ₩39,808 | -1.53% | 140.7만 |
|---|
| 2026.09.02 | ₩40,519 | ₩40,566 | ₩39,909 | ₩40,170 | -0.86% | 141.3만 |
|---|
| 2026.09.01 | ₩40,345 | ₩40,639 | ₩40,143 | ₩40,371 | +0.07% | 145.8만 |
|---|
| 2026.08.31 | ₩40,613 | ₩40,613 | ₩40,150 | ₩40,211 | -0.99% | 160.5만 |
|---|
| 2026.08.27 | ₩41,001 | ₩41,068 | ₩40,693 | ₩40,693 | -0.75% | 110.2만 |
|---|
| 2026.08.26 | ₩41,430 | ₩41,430 | ₩40,941 | ₩41,162 | -0.65% | 128.3만 |
|---|
| 2026.08.25 | ₩41,484 | ₩41,484 | ₩41,142 | ₩41,283 | -0.48% | 154.1만 |
|---|
| 2026.08.24 | ₩41,524 | ₩41,852 | ₩41,350 | ₩41,524 | 0.00% | 100.7만 |
|---|
| 2026.08.21 | ₩41,779 | ₩41,779 | ₩41,243 | ₩41,336 | -1.06% | 115.7만 |
|---|
| 2026.08.20 | ₩41,832 | ₩42,087 | ₩41,470 | ₩41,779 | -0.13% | 117.4만 |
|---|
| 2026.08.19 | ₩41,645 | ₩42,060 | ₩41,316 | ₩41,685 | +0.10% | 693.9만 |
|---|
| 2026.08.18 | ₩41,993 | ₩42,087 | ₩41,042 | ₩41,283 | -1.69% | 176.7만 |
|---|
| 2026.08.17 | ₩41,537 | ₩41,752 | ₩41,276 | ₩41,738 | +0.48% | 130만 |
|---|
| 2026.08.14 | ₩41,457 | ₩41,873 | ₩41,377 | ₩41,631 | +0.42% | 122.9만 |
|---|
| 2026.08.13 | ₩41,269 | ₩41,732 | ₩41,149 | ₩41,604 | +0.81% | 105.7만 |
|---|
| 2026.08.12 | ₩40,345 | ₩41,115 | ₩40,345 | ₩41,055 | +1.76% | 92.3만 |
|---|
| 2026.08.11 | ₩40,291 | ₩40,653 | ₩40,278 | ₩40,291 | 0.00% | 130.9만 |
|---|
| 2026.08.10 | ₩40,827 | ₩40,827 | ₩40,318 | ₩40,452 | -0.92% | 124.5만 |
|---|
| 2026.08.07 | ₩41,055 | ₩41,236 | ₩40,814 | ₩41,055 | 0.00% | 155.8만 |
|---|
| 2026.08.06 | ₩41,511 | ₩41,604 | ₩40,881 | ₩41,055 | -1.10% | 70만 |
|---|
| 2026.08.05 | ₩41,497 | ₩41,497 | ₩40,787 | ₩41,202 | -0.71% | 99.8만 |
|---|
| 2026.08.04 | ₩41,484 | ₩41,484 | ₩40,760 | ₩41,149 | -0.81% | 140.6만 |
|---|
| 2026.08.03 | ₩42,020 | ₩42,409 | ₩41,738 | ₩41,752 | -0.64% | 130.3만 |
|---|
| 2026.07.31 | ₩41,725 | ₩42,033 | ₩41,578 | ₩41,940 | +0.51% | 127.9만 |
|---|
| 2026.07.30 | ₩42,502 | ₩42,844 | ₩41,511 | ₩41,913 | -1.39% | 108.3만 |
|---|
| 2026.07.29 | ₩43,226 | ₩43,360 | ₩42,737 | ₩42,891 | -0.78% | 158.3만 |
|---|
| 2026.07.28 | ₩43,079 | ₩43,280 | ₩42,556 | ₩43,025 | -0.12% | 179.3만 |
|---|
| 2026.07.27 | ₩42,972 | ₩43,481 | ₩42,764 | ₩42,797 | -0.41% | 122.7만 |
|---|
| 2026.07.24 | ₩42,998 | ₩43,575 | ₩42,878 | ₩43,347 | +0.81% | 216.9만 |
|---|
| 2026.07.23 | ₩43,883 | ₩44,104 | ₩42,717 | ₩43,025 | -1.95% | 233.9만 |
|---|
| 2026.07.22 | ₩44,848 | ₩45,009 | ₩43,535 | ₩43,776 | -2.39% | 277.2만 |
|---|
| 2026.07.21 | ₩44,366 | ₩44,942 | ₩44,339 | ₩44,580 | +0.48% | 199.4만 |
|---|
| 2026.07.20 | ₩44,459 | ₩44,996 | ₩44,325 | ₩44,701 | +0.54% | 214.2만 |
|---|
| 2026.07.17 | ₩44,258 | ₩44,929 | ₩43,990 | ₩44,674 | +0.94% | 173.6만 |
|---|
| 2026.07.16 | ₩42,234 | ₩44,138 | ₩42,194 | ₩44,124 | +4.47% | 186.8만 |
|---|
| 2026.07.15 | ₩42,194 | ₩42,570 | ₩41,926 | ₩41,980 | -0.51% | 105.6만 |
|---|
| 2026.07.14 | ₩42,007 | ₩42,234 | ₩41,785 | ₩41,819 | -0.45% | 82.5만 |
|---|
| 2026.07.13 | ₩42,007 | ₩42,301 | ₩41,738 | ₩42,060 | +0.13% | 97만 |
|---|
| 2026.07.10 | ₩41,953 | ₩42,087 | ₩41,450 | ₩41,792 | -0.38% | 85.4만 |
|---|
| 2026.07.09 | ₩41,846 | ₩41,980 | ₩41,618 | ₩41,819 | -0.06% | 148만 |
|---|
| 2026.07.08 | ₩41,779 | ₩42,087 | ₩41,598 | ₩41,792 | +0.03% | 169.1만 |
|---|
| 2026.07.07 | ₩41,765 | ₩42,556 | ₩41,504 | ₩41,926 | +0.39% | 146.1만 |
|---|
| 2026.07.06 | ₩41,618 | ₩42,107 | ₩41,377 | ₩41,390 | -0.55% | 200.2만 |
|---|
| 2026.07.02 | ₩40,559 | ₩41,792 | ₩40,338 | ₩41,792 | +3.04% | 155.4만 |
|---|
| 2026.07.01 | ₩40,197 | ₩40,479 | ₩40,009 | ₩40,224 | +0.07% | 176.1만 |
|---|
| 2026.06.30 | ₩40,251 | ₩40,794 | ₩39,996 | ₩40,009 | -0.60% | 284만 |
|---|
| 2026.06.29 | ₩41,055 | ₩41,055 | ₩40,552 | ₩40,907 | -0.36% | 255.5만 |
|---|
| 2026.06.26 | ₩40,921 | ₩41,611 | ₩40,827 | ₩41,042 | +0.29% | 830.2만 |
|---|
| 2026.06.25 | ₩40,773 | ₩41,109 | ₩40,157 | ₩40,747 | -0.07% | 175.6만 |
|---|
| 2026.06.24 | ₩40,773 | ₩41,122 | ₩40,613 | ₩40,787 | +0.03% | 174.2만 |
|---|
| 2026.06.23 | ₩39,996 | ₩40,814 | ₩39,795 | ₩40,680 | +1.71% | 175.3만 |
|---|
| 2026.06.22 | ₩39,366 | ₩39,849 | ₩39,245 | ₩39,487 | +0.31% | 163.3만 |
|---|
| 2026.06.18 | ₩39,581 | ₩40,023 | ₩39,178 | ₩39,353 | -0.58% | 490.7만 |
|---|
| 2026.06.17 | ₩40,505 | ₩40,794 | ₩39,299 | ₩39,567 | -2.32% | 125.9만 |
|---|
| 2026.06.16 | ₩40,760 | ₩41,068 | ₩40,452 | ₩40,747 | -0.03% | 125만 |
|---|
| 2026.06.15 | ₩41,189 | ₩41,343 | ₩40,426 | ₩40,559 | -1.53% | 205.5만 |
|---|
| 2026.06.12 | ₩40,934 | ₩41,430 | ₩40,901 | ₩41,390 | +1.11% | 125.1만 |
|---|
| 2026.06.11 | ₩41,417 | ₩41,759 | ₩40,626 | ₩40,680 | -1.78% | 148.2만 |
|---|
| 2026.06.10 | ₩41,082 | ₩41,806 | ₩40,814 | ₩41,269 | +0.46% | 173.2만 |
|---|
| 2026.06.09 | ₩40,479 | ₩41,229 | ₩40,345 | ₩40,693 | +0.53% | 322.3만 |
|---|
| 2026.06.08 | ₩40,519 | ₩40,881 | ₩39,956 | ₩40,237 | -0.69% | 311.3만 |
|---|
| 2026.06.05 | ₩39,862 | ₩40,988 | ₩39,681 | ₩40,572 | +1.78% | 188.7만 |
|---|
| 2026.06.04 | ₩40,519 | ₩40,639 | ₩39,487 | ₩39,768 | -1.85% | 206.4만 |
|---|
| 2026.06.03 | ₩40,197 | ₩40,613 | ₩39,795 | ₩39,822 | -0.93% | 215.7만 |
|---|
| 2026.06.02 | ₩40,331 | ₩40,665 | ₩40,143 | ₩40,398 | +0.17% | 278.4만 |
|---|
| 2026.06.01 | ₩40,452 | ₩40,653 | ₩40,003 | ₩40,090 | -0.89% | 184.5만 |
|---|
| 2026.05.29 | ₩41,310 | ₩41,464 | ₩40,840 | ₩40,988 | -0.78% | 247.6만 |
|---|
| 2026.05.28 | ₩41,779 | ₩41,886 | ₩41,470 | ₩41,591 | -0.45% | 154.5만 |
|---|
| 2026.05.27 | ₩42,181 | ₩42,355 | ₩41,899 | ₩41,913 | -0.64% | 133만 |
|---|
| 2026.05.26 | ₩41,899 | ₩42,181 | ₩41,671 | ₩42,100 | +0.48% | 116.8만 |
|---|
| 2026.05.22 | ₩42,074 | ₩42,141 | ₩41,551 | ₩41,993 | -0.19% | 121.2만 |
|---|
| 2026.05.21 | ₩41,873 | ₩42,114 | ₩41,417 | ₩42,060 | +0.45% | 131.3만 |
|---|
| 2026.05.20 | ₩41,873 | ₩42,167 | ₩41,685 | ₩41,966 | +0.22% | 122.1만 |
|---|
| 2026.05.19 | ₩41,537 | ₩42,047 | ₩41,397 | ₩41,779 | +0.58% | 201.9만 |
|---|
| 2026.05.18 | ₩40,653 | ₩41,457 | ₩40,653 | ₩41,430 | +1.91% | 90.2만 |
|---|
| 2026.05.15 | ₩41,055 | ₩41,055 | ₩40,358 | ₩40,492 | -1.37% | 121.7만 |
|---|
| 2026.05.14 | ₩41,269 | ₩41,403 | ₩40,747 | ₩40,988 | -0.68% | 164.9만 |
|---|
| 2026.05.13 | ₩41,591 | ₩41,779 | ₩41,015 | ₩41,122 | -1.13% | 154만 |
|---|
| 2026.05.12 | ₩42,181 | ₩42,221 | ₩41,604 | ₩41,913 | -0.64% | 89.4만 |
|---|
| 2026.05.11 | ₩42,221 | ₩42,382 | ₩41,846 | ₩42,020 | -0.48% | 115.9만 |
|---|
| 2026.05.08 | ₩42,194 | ₩42,529 | ₩42,060 | ₩42,087 | -0.25% | 125.3만 |
|---|
| 2026.05.07 | ₩42,100 | ₩42,315 | ₩41,658 | ₩42,181 | +0.19% | 168만 |
|---|
| 2026.05.06 | ₩41,806 | ₩42,476 | ₩41,792 | ₩42,087 | +0.67% | 278.3만 |
|---|
| 2026.05.05 | ₩41,564 | ₩41,819 | ₩41,390 | ₩41,792 | +0.55% | 123.5만 |
|---|
| 2026.05.04 | ₩41,671 | ₩42,167 | ₩41,390 | ₩41,578 | -0.23% | 113.6만 |
|---|
| 2026.05.01 | ₩42,208 | ₩42,275 | ₩41,765 | ₩41,899 | -0.73% | 183.3만 |
|---|
| 2026.04.30 | ₩42,007 | ₩42,355 | ₩41,712 | ₩42,127 | +0.29% | 191.7만 |
|---|
| 2026.04.29 | ₩41,859 | ₩42,281 | ₩41,611 | ₩41,765 | -0.22% | 199.7만 |
|---|
| 2026.04.28 | ₩42,100 | ₩42,228 | ₩41,537 | ₩42,020 | -0.19% | 293.4만 |
|---|
| 2026.04.27 | ₩42,114 | ₩42,844 | ₩41,671 | ₩41,685 | -1.02% | 258.9만 |
|---|
| 2026.04.24 | ₩42,194 | ₩42,864 | ₩42,100 | ₩42,114 | -0.19% | 334.5만 |
|---|
| 2026.04.23 | ₩43,749 | ₩43,749 | ₩41,658 | ₩42,221 | -3.49% | 597.7만 |
|---|
| 2026.04.22 | ₩44,339 | ₩44,339 | ₩42,757 | ₩42,998 | -3.02% | 248.4만 |
|---|
| 2026.04.21 | ₩44,486 | ₩44,741 | ₩43,990 | ₩44,178 | -0.69% | 181.9만 |
|---|
| 2026.04.20 | ₩44,821 | ₩44,996 | ₩44,580 | ₩44,634 | -0.42% | 192.9만 |
|---|
| 2026.04.17 | ₩44,071 | ₩45,036 | ₩43,977 | ₩44,902 | +1.89% | 202만 |
|---|
| 2026.04.16 | ₩43,709 | ₩44,205 | ₩43,588 | ₩44,057 | +0.80% | 209.5만 |
|---|
| 2026.04.15 | ₩43,119 | ₩43,863 | ₩42,918 | ₩43,789 | +1.55% | 169만 |
|---|
| 2026.04.14 | ₩42,838 | ₩43,340 | ₩42,744 | ₩43,293 | +1.06% | 298.6만 |
|---|
| 2026.04.13 | ₩43,548 | ₩43,548 | ₩42,878 | ₩43,079 | -1.08% | 214.3만 |
|---|
| 2026.04.10 | ₩43,548 | ₩43,716 | ₩43,190 | ₩43,615 | +0.15% | 115.8만 |
|---|
| 2026.04.09 | ₩42,355 | ₩43,722 | ₩42,261 | ₩43,481 | +2.66% | 275.9만 |
|---|
| 2026.04.08 | ₩42,315 | ₩42,838 | ₩42,315 | ₩42,462 | +0.35% | 310만 |
|---|
| 2026.04.07 | ₩41,564 | ₩42,422 | ₩41,564 | ₩42,395 | +2.00% | 221.9만 |
|---|
| 2026.04.06 | ₩41,135 | ₩41,645 | ₩41,001 | ₩41,551 | +1.01% | 234.4만 |
|---|
| 2026.04.02 | ₩41,403 | ₩41,638 | ₩40,974 | ₩41,350 | -0.13% | 133.2만 |
|---|
| 2026.04.01 | ₩40,358 | ₩41,122 | ₩40,358 | ₩41,042 | +1.69% | 304.2만 |
|---|
| 2026.03.31 | ₩41,189 | ₩41,631 | ₩40,693 | ₩40,693 | -1.20% | 301.8만 |
|---|
| 2026.03.30 | ₩41,122 | ₩41,638 | ₩41,015 | ₩41,243 | +0.29% | 196.1만 |
|---|
| 2026.03.27 | ₩41,243 | ₩41,564 | ₩40,626 | ₩40,720 | -1.27% | 208.2만 |
|---|
| 2026.03.26 | ₩41,055 | ₩41,578 | ₩40,921 | ₩41,202 | +0.36% | 151.1만 |
|---|
| 2026.03.25 | ₩41,940 | ₩42,020 | ₩41,135 | ₩41,135 | -1.92% | 199.1만 |
|---|
| 2026.03.24 | ₩41,591 | ₩42,147 | ₩41,306 | ₩41,685 | +0.23% | 221.6만 |
|---|
| 2026.03.23 | ₩42,918 | ₩43,092 | ₩41,953 | ₩41,953 | -2.25% | 233.8만 |
|---|
| 2026.03.20 | ₩43,669 | ₩43,695 | ₩42,114 | ₩42,502 | -2.67% | 570.9만 |
|---|
| 2026.03.19 | ₩43,736 | ₩44,285 | ₩43,441 | ₩43,655 | -0.18% | 175.9만 |
|---|
| 2026.03.18 | ₩44,165 | ₩44,473 | ₩43,803 | ₩43,829 | -0.76% | 183.9만 |
|---|
| 2026.03.17 | ₩44,620 | ₩44,768 | ₩44,299 | ₩44,379 | -0.54% | 228.3만 |
|---|
| 2026.03.16 | ₩44,513 | ₩44,667 | ₩44,071 | ₩44,245 | -0.60% | 225.3만 |
|---|
| 2026.03.13 | ₩44,794 | ₩44,969 | ₩43,951 | ₩44,151 | -1.44% | 196.6만 |
|---|
| 2026.03.12 | ₩44,098 | ₩44,781 | ₩43,990 | ₩44,258 | +0.36% | 205만 |
|---|
| 2026.03.11 | ₩45,183 | ₩45,264 | ₩44,111 | ₩44,285 | -1.99% | 227.5만 |
|---|
| 2026.03.10 | ₩45,545 | ₩45,652 | ₩45,076 | ₩45,183 | -0.79% | 202.9만 |
|---|
| 2026.03.09 | ₩45,813 | ₩45,873 | ₩45,036 | ₩45,786 | -0.06% | 208.9만 |
|---|
| 2026.03.06 | ₩45,706 | ₩46,041 | ₩45,264 | ₩46,028 | +0.70% | 152.4만 |
|---|
| 2026.03.05 | ₩45,840 | ₩46,108 | ₩45,693 | ₩45,907 | +0.15% | 181.2만 |
|---|
| 2026.03.04 | ₩46,470 | ₩46,550 | ₩45,927 | ₩46,336 | -0.29% | 179.9만 |
|---|
| 2026.03.03 | ₩45,934 | ₩46,470 | ₩45,545 | ₩46,349 | +0.90% | 202.7만 |
|---|
| 2026.03.02 | ₩45,465 | ₩46,443 | ₩45,237 | ₩46,363 | +1.98% | 207.7만 |
|---|
| 2026.02.27 | ₩45,143 | ₩46,081 | ₩45,143 | ₩45,491 | +0.77% | 304.6만 |
|---|
| 2026.02.26 | ₩44,875 | ₩45,170 | ₩44,593 | ₩45,143 | +0.60% | 158.1만 |
|---|
| 2026.02.25 | ₩44,540 | ₩44,835 | ₩44,245 | ₩44,808 | +0.60% | 226.3만 |
|---|
| 2026.02.24 | ₩44,312 | ₩44,701 | ₩43,997 | ₩44,593 | +0.64% | 203만 |
|---|
| 2026.02.23 | ₩44,232 | ₩44,513 | ₩43,803 | ₩44,379 | +0.33% | 211.6만 |
|---|
| 2026.02.20 | ₩43,642 | ₩44,064 | ₩43,360 | ₩43,883 | +0.55% | 197.7만 |
|---|
| 2026.02.19 | ₩43,213 | ₩43,749 | ₩43,065 | ₩43,642 | +0.99% | 230.7만 |
|---|
| 2026.02.18 | ₩44,111 | ₩44,232 | ₩42,891 | ₩43,334 | -1.76% | 818.6만 |
|---|
| 2026.02.17 | ₩43,280 | ₩43,856 | ₩42,931 | ₩43,816 | +1.24% | 188.1만 |
|---|
| 2026.02.13 | ₩43,025 | ₩43,414 | ₩42,476 | ₩43,012 | -0.03% | 156.7만 |
|---|
| 2026.02.12 | ₩42,570 | ₩43,226 | ₩41,645 | ₩42,422 | -0.35% | 234.3만 |
|---|
| 2026.02.11 | ₩42,744 | ₩42,811 | ₩42,100 | ₩42,288 | -1.07% | 132.9만 |
|---|
| 2026.02.10 | ₩42,288 | ₩42,891 | ₩42,154 | ₩42,771 | +1.14% | 102.9만 |
|---|
| 2026.02.09 | ₩42,449 | ₩42,536 | ₩42,033 | ₩42,181 | -0.63% | 87.5만 |
|---|
| 2026.02.06 | ₩43,280 | ₩43,736 | ₩42,322 | ₩42,556 | -1.67% | 148.7만 |
|---|
| 2026.02.05 | ₩41,631 | ₩43,273 | ₩41,578 | ₩42,998 | +3.28% | 222.8만 |
|---|
| 2026.02.04 | ₩41,082 | ₩41,658 | ₩40,874 | ₩41,403 | +0.78% | 118.9만 |
|---|
| 2026.02.03 | ₩40,143 | ₩40,854 | ₩39,902 | ₩40,773 | +1.57% | 166.5만 |
|---|
| 2026.02.02 | ₩40,693 | ₩40,693 | ₩40,211 | ₩40,371 | -0.79% | 124.4만 |
|---|
| 2026.01.30 | ₩40,251 | ₩40,773 | ₩39,688 | ₩40,693 | +1.10% | 185.2만 |
|---|
| 2026.01.29 | ₩39,648 | ₩40,445 | ₩39,527 | ₩40,278 | +1.59% | 230.9만 |
|---|
| 2026.01.28 | ₩40,465 | ₩40,572 | ₩39,272 | ₩39,527 | -2.32% | 154.6만 |
|---|
| 2026.01.27 | ₩40,626 | ₩40,934 | ₩40,398 | ₩40,452 | -0.43% | 190.3만 |
|---|
| 2026.01.26 | ₩40,773 | ₩40,894 | ₩40,425 | ₩40,653 | -0.30% | 154.3만 |
|---|
| 2026.01.23 | ₩40,398 | ₩40,706 | ₩40,170 | ₩40,693 | +0.73% | 130.8만 |
|---|
| 2026.01.22 | ₩41,417 | ₩41,618 | ₩40,546 | ₩40,613 | -1.94% | 142.6만 |
|---|
| 2026.01.21 | ₩41,524 | ₩41,819 | ₩40,934 | ₩41,470 | -0.13% | 182.7만 |
|---|
| 2026.01.20 | ₩40,720 | ₩41,658 | ₩40,559 | ₩41,631 | +2.24% | 161.4만 |
|---|
| 2026.01.16 | ₩40,787 | ₩41,397 | ₩40,747 | ₩41,323 | +1.31% | 150.6만 |
|---|
| 2026.01.15 | ₩40,760 | ₩41,176 | ₩40,639 | ₩40,934 | +0.43% | 131만 |
|---|
| 2026.01.14 | ₩40,237 | ₩41,028 | ₩40,190 | ₩40,814 | +1.43% | 296.2만 |
|---|
| 2026.01.13 | ₩39,983 | ₩40,304 | ₩39,795 | ₩40,184 | +0.50% | 195.8만 |
|---|
| 2026.01.12 | ₩39,607 | ₩40,331 | ₩39,406 | ₩39,835 | +0.58% | 220.8만 |
|---|
| 2026.01.09 | ₩40,036 | ₩40,345 | ₩39,500 | ₩39,500 | -1.34% | 208.2만 |
|---|
| 2026.01.08 | ₩39,969 | ₩40,505 | ₩39,936 | ₩40,117 | +0.37% | 161만 |
|---|
| 2026.01.07 | ₩39,902 | ₩40,599 | ₩39,581 | ₩40,090 | +0.47% | 236만 |
|---|
| 2026.01.06 | ₩39,701 | ₩39,795 | ₩39,152 | ₩39,795 | +0.24% | 251.7만 |
|---|
| 2026.01.05 | ₩39,983 | ₩40,345 | ₩39,393 | ₩39,795 | -0.47% | 206.7만 |
|---|
| 2026.01.02 | ₩39,607 | ₩40,425 | ₩39,299 | ₩40,291 | +1.73% | 164만 |
|---|
| 2025.12.31 | ₩39,929 | ₩39,942 | ₩39,614 | ₩39,755 | -0.44% | 134.9만 |
|---|
| 2025.12.30 | ₩39,983 | ₩40,358 | ₩39,835 | ₩40,331 | +0.87% | 189.6만 |
|---|
| 2025.12.29 | ₩39,875 | ₩40,117 | ₩39,634 | ₩39,969 | +0.24% | 143.3만 |
|---|
| 2025.12.26 | ₩39,634 | ₩39,902 | ₩39,534 | ₩39,795 | +0.41% | 100.9만 |
|---|
| 2025.12.24 | ₩39,607 | ₩39,956 | ₩39,547 | ₩39,715 | +0.27% | 53.3만 |
|---|
| 2025.12.23 | ₩40,412 | ₩40,412 | ₩39,366 | ₩39,500 | -2.26% | 155.7만 |
|---|
| 2025.12.22 | ₩40,599 | ₩40,686 | ₩40,251 | ₩40,438 | -0.40% | 219.8만 |
|---|
| 2025.12.19 | ₩40,586 | ₩41,115 | ₩40,546 | ₩40,760 | +0.43% | 339.2만 |
|---|
| 2025.12.18 | ₩41,028 | ₩41,283 | ₩40,619 | ₩40,720 | -0.75% | 246.5만 |
|---|
| 2025.12.17 | ₩40,639 | ₩40,974 | ₩40,371 | ₩40,974 | +0.82% | 231.5만 |
|---|
| 2025.12.16 | ₩41,457 | ₩41,470 | ₩40,747 | ₩40,840 | -1.49% | 150.1만 |
|---|
| 2025.12.15 | ₩41,229 | ₩41,323 | ₩40,861 | ₩41,229 | 0.00% | 166.3만 |
|---|
| 2025.12.12 | ₩41,095 | ₩41,289 | ₩40,787 | ₩40,921 | -0.42% | 143.7만 |
|---|
| 2025.12.11 | ₩41,564 | ₩41,671 | ₩40,706 | ₩40,961 | -1.45% | 134.2만 |
|---|
| 2025.12.10 | ₩41,738 | ₩41,980 | ₩41,082 | ₩41,296 | -1.06% | 140.7만 |
|---|
| 2025.12.09 | ₩41,578 | ₩42,181 | ₩41,578 | ₩41,658 | +0.19% | 167.2만 |
|---|
| 2025.12.08 | ₩41,310 | ₩41,752 | ₩40,948 | ₩41,564 | +0.62% | 189.5만 |
|---|
| 2025.12.05 | ₩41,470 | ₩41,725 | ₩40,881 | ₩41,082 | -0.94% | 146.4만 |
|---|
| 2025.12.04 | ₩41,940 | ₩42,141 | ₩41,544 | ₩41,631 | -0.74% | 153.2만 |
|---|
| 2025.12.03 | ₩41,765 | ₩42,127 | ₩41,558 | ₩41,993 | +0.55% | 174.9만 |
|---|
| 2025.12.02 | ₩42,409 | ₩42,516 | ₩41,578 | ₩41,604 | -1.90% | 200만 |
|---|
| 2025.12.01 | ₩42,074 | ₩42,395 | ₩41,977 | ₩42,221 | +0.35% | 112.4만 |
|---|
| 2025.11.28 | ₩42,221 | ₩42,469 | ₩42,087 | ₩42,435 | +0.51% | 71.1만 |
|---|
| 2025.11.26 | ₩42,234 | ₩42,677 | ₩42,020 | ₩42,181 | -0.13% | 193.8만 |
|---|
| 2025.11.25 | ₩42,556 | ₩42,771 | ₩42,114 | ₩42,141 | -0.98% | 166.9만 |
|---|
| 2025.11.24 | ₩42,221 | ₩42,529 | ₩41,966 | ₩42,288 | +0.16% | 311만 |
|---|
| 2025.11.21 | ₩41,403 | ₩42,181 | ₩41,403 | ₩42,167 | +1.85% | 253.2만 |
|---|
| 2025.11.20 | ₩41,269 | ₩41,604 | ₩41,189 | ₩41,377 | +0.26% | 174.4만 |
|---|
| 2025.11.19 | ₩41,363 | ₩41,698 | ₩40,988 | ₩41,162 | -0.49% | 169.3만 |
|---|
| 2025.11.18 | ₩41,283 | ₩41,551 | ₩41,028 | ₩41,417 | +0.32% | 263.7만 |
|---|
| 2025.11.17 | ₩41,698 | ₩41,792 | ₩41,122 | ₩41,216 | -1.16% | 212.6만 |
|---|
| 2025.11.14 | ₩41,122 | ₩41,491 | ₩40,847 | ₩41,363 | +0.59% | 145.6만 |
|---|
| 2025.11.13 | ₩40,800 | ₩41,417 | ₩40,653 | ₩41,256 | +1.12% | 132.6만 |
|---|
| 2025.11.12 | ₩41,296 | ₩41,437 | ₩40,907 | ₩40,974 | -0.78% | 142.8만 |
|---|
| 2025.11.11 | ₩40,773 | ₩41,604 | ₩40,693 | ₩41,497 | +1.78% | 134.3만 |
|---|
| 2025.11.10 | ₩40,934 | ₩41,122 | ₩40,525 | ₩40,934 | 0.00% | 180.2만 |
|---|
| 2025.11.07 | ₩40,009 | ₩40,974 | ₩39,889 | ₩40,948 | +2.35% | 126.6만 |
|---|
| 2025.11.06 | ₩39,527 | ₩40,184 | ₩39,500 | ₩39,996 | +1.19% | 144.5만 |
|---|
| 2025.11.05 | ₩39,889 | ₩40,050 | ₩39,440 | ₩39,768 | -0.30% | 165.2만 |
|---|
| 2025.11.04 | ₩40,090 | ₩40,090 | ₩39,359 | ₩39,634 | -1.14% | 216.6만 |
|---|
| 2025.11.03 | ₩39,634 | ₩40,331 | ₩39,326 | ₩40,331 | +1.76% | 249.4만 |
|---|
| 2025.10.31 | ₩39,808 | ₩40,291 | ₩39,554 | ₩40,050 | +0.61% | 207.7만 |
|---|
| 2025.10.30 | ₩40,304 | ₩40,727 | ₩39,942 | ₩40,063 | -0.60% | 190.2만 |
|---|
| 2025.10.29 | ₩40,733 | ₩41,149 | ₩40,143 | ₩40,465 | -0.66% | 133.1만 |
|---|
| 2025.10.28 | ₩41,216 | ₩41,229 | ₩40,572 | ₩41,015 | -0.49% | 154만 |
|---|
| 2025.10.27 | ₩41,859 | ₩41,859 | ₩41,269 | ₩41,497 | -0.86% | 148만 |
|---|
| 2025.10.24 | ₩42,114 | ₩42,114 | ₩40,398 | ₩41,738 | -0.89% | 416.1만 |
|---|
| 2025.10.23 | ₩42,623 | ₩42,958 | ₩41,591 | ₩42,704 | +0.19% | 380.8만 |
|---|
| 2025.10.22 | ₩42,663 | ₩42,663 | ₩41,913 | ₩42,047 | -1.45% | 339.2만 |
|---|
| 2025.10.21 | ₩42,167 | ₩42,509 | ₩41,946 | ₩42,395 | +0.54% | 243.6만 |
|---|
| 2025.10.20 | ₩41,591 | ₩42,060 | ₩41,410 | ₩42,060 | +1.13% | 196.1만 |
|---|
| 2025.10.17 | ₩40,827 | ₩41,551 | ₩40,713 | ₩41,403 | +1.41% | 179.7만 |
|---|
| 2025.10.16 | ₩40,961 | ₩40,988 | ₩40,398 | ₩40,867 | -0.23% | 196.2만 |
|---|
| 2025.10.15 | ₩39,862 | ₩40,773 | ₩39,648 | ₩40,546 | +1.71% | 233.3만 |
|---|
| 2025.10.14 | ₩39,514 | ₩39,996 | ₩39,480 | ₩39,902 | +0.98% | 154.7만 |
|---|
| 2025.10.13 | ₩38,977 | ₩39,688 | ₩38,803 | ₩39,648 | +1.72% | 141만 |
|---|
| 2025.10.10 | ₩39,634 | ₩39,875 | ₩38,890 | ₩39,138 | -1.25% | 163.5만 |
|---|
| 2025.10.09 | ₩39,286 | ₩39,574 | ₩38,937 | ₩39,540 | +0.65% | 202.6만 |
|---|
| 2025.10.08 | ₩39,152 | ₩39,353 | ₩38,857 | ₩39,165 | +0.03% | 169.1만 |
|---|
| 2025.10.07 | ₩39,239 | ₩39,473 | ₩38,897 | ₩39,178 | -0.15% | 147.3만 |
|---|
| 2025.10.06 | ₩40,090 | ₩40,090 | ₩38,991 | ₩39,192 | -2.24% | 230만 |
|---|
| 2025.10.03 | ₩40,224 | ₩40,780 | ₩40,036 | ₩40,050 | -0.43% | 136.9만 |
|---|
| 2025.10.02 | ₩39,875 | ₩40,224 | ₩39,621 | ₩40,224 | +0.87% | 117.8만 |
|---|
| 2025.10.01 | ₩40,009 | ₩40,211 | ₩39,674 | ₩40,117 | +0.27% | 145.4만 |
|---|
| 2025.09.30 | ₩39,433 | ₩39,929 | ₩39,366 | ₩39,889 | +1.16% | 128만 |
|---|
| 2025.09.29 | ₩39,849 | ₩40,036 | ₩39,420 | ₩39,701 | -0.37% | 128.4만 |
|---|
| 2025.09.26 | ₩39,634 | ₩39,983 | ₩39,614 | ₩39,875 | +0.61% | 71만 |
|---|
| 2025.09.25 | ₩39,661 | ₩40,090 | ₩39,192 | ₩39,487 | -0.44% | 197.1만 |
|---|
| 2025.09.24 | ₩40,358 | ₩40,519 | ₩39,500 | ₩39,514 | -2.09% | 205.8만 |
|---|
| 2025.09.23 | ₩40,331 | ₩40,693 | ₩40,291 | ₩40,345 | +0.03% | 152.8만 |
|---|
| 2025.09.22 | ₩40,291 | ₩40,491 | ₩39,849 | ₩40,278 | -0.03% | 260.8만 |
|---|
| 2025.09.19 | ₩40,532 | ₩40,532 | ₩39,956 | ₩40,412 | -0.30% | 415.3만 |
|---|
| 2025.09.18 | ₩39,996 | ₩40,579 | ₩39,835 | ₩40,465 | +1.17% | 217.5만 |
|---|
| 2025.09.17 | ₩39,567 | ₩40,345 | ₩39,567 | ₩40,103 | +1.36% | 219.7만 |
|---|
| 2025.09.16 | ₩39,875 | ₩40,043 | ₩39,219 | ₩39,420 | -1.14% | 193.3만 |
|---|
| 2025.09.15 | ₩40,264 | ₩40,371 | ₩39,969 | ₩40,103 | -0.40% | 196.2만 |
|---|
| 2025.09.12 | ₩40,224 | ₩40,291 | ₩39,902 | ₩39,996 | -0.57% | 122.5만 |
|---|
| 2025.09.11 | ₩39,849 | ₩40,184 | ₩39,755 | ₩40,184 | +0.84% | 191.1만 |
|---|
| 2025.09.10 | ₩39,889 | ₩40,264 | ₩39,674 | ₩39,795 | -0.24% | 227.7만 |
|---|
| 2025.09.09 | ₩40,800 | ₩40,814 | ₩40,050 | ₩40,170 | -1.54% | 191.7만 |
|---|
| 2025.09.08 | ₩41,082 | ₩41,470 | ₩40,546 | ₩40,827 | -0.62% | 136만 |
|---|
| 2025.09.05 | ₩41,350 | ₩41,604 | ₩41,055 | ₩41,283 | -0.16% | 130.7만 |
|---|
| 2025.09.04 | ₩41,591 | ₩41,698 | ₩40,680 | ₩41,202 | -0.93% | 242.4만 |
|---|
| 2025.09.03 | ₩41,082 | ₩41,484 | ₩41,082 | ₩41,470 | +0.95% | 123.4만 |
|---|