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 | ₩33,552 | ₩34,034 | ₩33,538 | ₩34,021 | +1.40% | 174.7만 |
| 2026.10.07 | — | — | — | ₩33,458 | — | — |
| 2026.10.05 | — | — | — | ₩34,383 | — | — |
| 2026.10.02 | ₩34,517 | ₩34,906 | ₩34,296 | ₩34,732 | +0.62% | 239.9만 |
| 2026.10.01 | ₩34,544 | ₩34,571 | ₩34,021 | ₩34,329 | -0.62% | 221.7만 |
| 2026.09.30 | ₩34,946 | ₩34,973 | ₩34,557 | ₩34,611 | -0.96% | 240.9만 |
| 2026.09.29 | ₩35,362 | ₩35,496 | ₩34,993 | ₩35,228 | -0.38% | 189.9만 |
| 2026.09.28 | ₩35,617 | ₩35,684 | ₩35,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,402 |
| -0.60% |
| 200.5만 |
| 2026.09.25 | ₩35,308 | ₩35,610 | ₩35,147 | ₩35,576 | +0.76% | 189.8만 |
|---|
| 2026.09.24 | ₩36,099 | ₩36,247 | ₩35,355 | ₩35,496 | -1.67% | 232.2만 |
|---|
| 2026.09.23 | ₩36,032 | ₩36,234 | ₩35,617 | ₩36,032 | 0.00% | 227.6만 |
|---|
| 2026.09.22 | ₩36,153 | ₩36,421 | ₩35,871 | ₩36,334 | +0.50% | 65만 |
|---|
| 2026.09.21 | ₩36,019 | ₩36,327 | ₩35,845 | ₩35,885 | -0.37% | 393.4만 |
|---|
| 2026.09.18 | ₩35,603 | ₩36,327 | ₩35,495 | ₩35,871 | +0.75% | 528.3만 |
|---|
| 2026.09.17 | ₩36,166 | ₩36,274 | ₩35,617 | ₩35,939 | -0.63% | 366.3만 |
|---|
| 2026.09.16 | ₩37,548 | ₩37,803 | ₩35,784 | ₩35,925 | -4.32% | 489.4만 |
|---|
| 2026.09.15 | ₩38,486 | ₩38,594 | ₩37,507 | ₩37,534 | -2.47% | 478.4만 |
|---|
| 2026.09.14 | ₩38,674 | ₩39,184 | ₩38,366 | ₩38,580 | -0.24% | 210.6만 |
|---|
| 2026.09.11 | ₩39,117 | ₩39,479 | ₩38,553 | ₩38,607 | -1.30% | 139.2만 |
|---|
| 2026.09.10 | ₩39,586 | ₩39,782 | ₩38,956 | ₩39,023 | -1.42% | 137.1만 |
|---|
| 2026.09.09 | ₩40,203 | ₩40,203 | ₩39,392 | ₩39,666 | -1.33% | 122.4만 |
|---|
| 2026.09.08 | ₩39,747 | ₩40,109 | ₩39,720 | ₩40,082 | +0.84% | 117.5만 |
|---|
| 2026.09.04 | ₩39,720 | ₩40,189 | ₩39,653 | ₩39,747 | +0.07% | 102.4만 |
|---|
| 2026.09.03 | ₩40,444 | ₩40,471 | ₩39,693 | ₩39,827 | -1.53% | 140.7만 |
|---|
| 2026.09.02 | ₩40,538 | ₩40,585 | ₩39,928 | ₩40,189 | -0.86% | 141.3만 |
|---|
| 2026.09.01 | ₩40,364 | ₩40,659 | ₩40,163 | ₩40,391 | +0.07% | 145.8만 |
|---|
| 2026.08.31 | ₩40,632 | ₩40,632 | ₩40,169 | ₩40,230 | -0.99% | 160.5만 |
|---|
| 2026.08.27 | ₩41,021 | ₩41,088 | ₩40,712 | ₩40,712 | -0.75% | 110.2만 |
|---|
| 2026.08.26 | ₩41,450 | ₩41,450 | ₩40,961 | ₩41,182 | -0.65% | 128.3만 |
|---|
| 2026.08.25 | ₩41,504 | ₩41,504 | ₩41,162 | ₩41,302 | -0.48% | 154.1만 |
|---|
| 2026.08.24 | ₩41,544 | ₩41,872 | ₩41,370 | ₩41,544 | 0.00% | 100.7만 |
|---|
| 2026.08.21 | ₩41,799 | ₩41,799 | ₩41,262 | ₩41,356 | -1.06% | 115.7만 |
|---|
| 2026.08.20 | ₩41,852 | ₩42,107 | ₩41,490 | ₩41,799 | -0.13% | 117.4만 |
|---|
| 2026.08.19 | ₩41,665 | ₩42,080 | ₩41,336 | ₩41,705 | +0.10% | 693.9만 |
|---|
| 2026.08.18 | ₩42,013 | ₩42,107 | ₩41,061 | ₩41,302 | -1.69% | 176.7만 |
|---|
| 2026.08.17 | ₩41,557 | ₩41,772 | ₩41,296 | ₩41,758 | +0.48% | 130만 |
|---|
| 2026.08.14 | ₩41,477 | ₩41,893 | ₩41,396 | ₩41,651 | +0.42% | 122.9만 |
|---|
| 2026.08.13 | ₩41,289 | ₩41,752 | ₩41,168 | ₩41,624 | +0.81% | 105.7만 |
|---|
| 2026.08.12 | ₩40,364 | ₩41,135 | ₩40,364 | ₩41,075 | +1.76% | 92.3만 |
|---|
| 2026.08.11 | ₩40,310 | ₩40,672 | ₩40,297 | ₩40,310 | 0.00% | 130.9만 |
|---|
| 2026.08.10 | ₩40,847 | ₩40,847 | ₩40,337 | ₩40,471 | -0.92% | 124.5만 |
|---|
| 2026.08.07 | ₩41,075 | ₩41,256 | ₩40,833 | ₩41,075 | 0.00% | 155.8만 |
|---|
| 2026.08.06 | ₩41,530 | ₩41,624 | ₩40,900 | ₩41,075 | -1.10% | 70만 |
|---|
| 2026.08.05 | ₩41,517 | ₩41,517 | ₩40,806 | ₩41,222 | -0.71% | 99.8만 |
|---|
| 2026.08.04 | ₩41,504 | ₩41,504 | ₩40,780 | ₩41,168 | -0.81% | 140.6만 |
|---|
| 2026.08.03 | ₩42,040 | ₩42,429 | ₩41,758 | ₩41,772 | -0.64% | 130.3만 |
|---|
| 2026.07.31 | ₩41,745 | ₩42,053 | ₩41,598 | ₩41,960 | +0.51% | 127.9만 |
|---|
| 2026.07.30 | ₩42,523 | ₩42,865 | ₩41,530 | ₩41,933 | -1.39% | 108.3만 |
|---|
| 2026.07.29 | ₩43,247 | ₩43,381 | ₩42,757 | ₩42,912 | -0.78% | 158.3만 |
|---|
| 2026.07.28 | ₩43,099 | ₩43,301 | ₩42,576 | ₩43,046 | -0.12% | 179.3만 |
|---|
| 2026.07.27 | ₩42,992 | ₩43,502 | ₩42,784 | ₩42,818 | -0.41% | 122.7만 |
|---|
| 2026.07.24 | ₩43,019 | ₩43,596 | ₩42,898 | ₩43,368 | +0.81% | 216.9만 |
|---|
| 2026.07.23 | ₩43,904 | ₩44,125 | ₩42,737 | ₩43,046 | -1.95% | 233.9만 |
|---|
| 2026.07.22 | ₩44,870 | ₩45,030 | ₩43,555 | ₩43,797 | -2.39% | 277.2만 |
|---|
| 2026.07.21 | ₩44,387 | ₩44,963 | ₩44,360 | ₩44,601 | +0.48% | 199.4만 |
|---|
| 2026.07.20 | ₩44,481 | ₩45,017 | ₩44,347 | ₩44,722 | +0.54% | 214.2만 |
|---|
| 2026.07.17 | ₩44,279 | ₩44,950 | ₩44,011 | ₩44,695 | +0.94% | 173.6만 |
|---|
| 2026.07.16 | ₩42,255 | ₩44,159 | ₩42,214 | ₩44,145 | +4.47% | 186.8만 |
|---|
| 2026.07.15 | ₩42,214 | ₩42,590 | ₩41,946 | ₩42,000 | -0.51% | 105.6만 |
|---|
| 2026.07.14 | ₩42,027 | ₩42,255 | ₩41,805 | ₩41,839 | -0.45% | 82.5만 |
|---|
| 2026.07.13 | ₩42,027 | ₩42,322 | ₩41,758 | ₩42,080 | +0.13% | 97만 |
|---|
| 2026.07.10 | ₩41,973 | ₩42,107 | ₩41,470 | ₩41,812 | -0.38% | 85.4만 |
|---|
| 2026.07.09 | ₩41,866 | ₩42,000 | ₩41,638 | ₩41,839 | -0.06% | 148만 |
|---|
| 2026.07.08 | ₩41,799 | ₩42,107 | ₩41,618 | ₩41,812 | +0.03% | 169.1만 |
|---|
| 2026.07.07 | ₩41,785 | ₩42,576 | ₩41,524 | ₩41,946 | +0.39% | 146.1만 |
|---|
| 2026.07.06 | ₩41,638 | ₩42,127 | ₩41,396 | ₩41,410 | -0.55% | 200.2만 |
|---|
| 2026.07.02 | ₩40,578 | ₩41,812 | ₩40,357 | ₩41,812 | +3.04% | 155.4만 |
|---|
| 2026.07.01 | ₩40,216 | ₩40,498 | ₩40,029 | ₩40,243 | +0.07% | 176.1만 |
|---|
| 2026.06.30 | ₩40,270 | ₩40,813 | ₩40,015 | ₩40,029 | -0.60% | 284만 |
|---|
| 2026.06.29 | ₩41,075 | ₩41,075 | ₩40,572 | ₩40,927 | -0.36% | 255.5만 |
|---|
| 2026.06.26 | ₩40,940 | ₩41,631 | ₩40,847 | ₩41,061 | +0.29% | 830.2만 |
|---|
| 2026.06.25 | ₩40,793 | ₩41,128 | ₩40,176 | ₩40,766 | -0.07% | 175.6만 |
|---|
| 2026.06.24 | ₩40,793 | ₩41,142 | ₩40,632 | ₩40,806 | +0.03% | 174.2만 |
|---|
| 2026.06.23 | ₩40,015 | ₩40,833 | ₩39,814 | ₩40,699 | +1.71% | 175.3만 |
|---|
| 2026.06.22 | ₩39,385 | ₩39,868 | ₩39,264 | ₩39,506 | +0.31% | 163.3만 |
|---|
| 2026.06.18 | ₩39,599 | ₩40,042 | ₩39,197 | ₩39,371 | -0.58% | 490.7만 |
|---|
| 2026.06.17 | ₩40,525 | ₩40,813 | ₩39,318 | ₩39,586 | -2.32% | 125.9만 |
|---|
| 2026.06.16 | ₩40,780 | ₩41,088 | ₩40,471 | ₩40,766 | -0.03% | 125만 |
|---|
| 2026.06.15 | ₩41,209 | ₩41,363 | ₩40,446 | ₩40,578 | -1.53% | 205.5만 |
|---|
| 2026.06.12 | ₩40,954 | ₩41,450 | ₩40,920 | ₩41,410 | +1.11% | 125.1만 |
|---|
| 2026.06.11 | ₩41,437 | ₩41,779 | ₩40,645 | ₩40,699 | -1.78% | 148.2만 |
|---|
| 2026.06.10 | ₩41,101 | ₩41,825 | ₩40,833 | ₩41,289 | +0.46% | 173.2만 |
|---|
| 2026.06.09 | ₩40,498 | ₩41,249 | ₩40,364 | ₩40,712 | +0.53% | 322.3만 |
|---|
| 2026.06.08 | ₩40,538 | ₩40,900 | ₩39,975 | ₩40,257 | -0.69% | 311.3만 |
|---|
| 2026.06.05 | ₩39,881 | ₩41,007 | ₩39,700 | ₩40,592 | +1.78% | 188.7만 |
|---|
| 2026.06.04 | ₩40,538 | ₩40,659 | ₩39,506 | ₩39,787 | -1.85% | 206.4만 |
|---|
| 2026.06.03 | ₩40,216 | ₩40,632 | ₩39,814 | ₩39,841 | -0.93% | 215.7만 |
|---|
| 2026.06.02 | ₩40,350 | ₩40,684 | ₩40,163 | ₩40,417 | +0.17% | 278.4만 |
|---|
| 2026.06.01 | ₩40,471 | ₩40,672 | ₩40,022 | ₩40,109 | -0.89% | 184.5만 |
|---|
| 2026.05.29 | ₩41,329 | ₩41,484 | ₩40,860 | ₩41,007 | -0.78% | 247.6만 |
|---|
| 2026.05.28 | ₩41,799 | ₩41,906 | ₩41,490 | ₩41,611 | -0.45% | 154.5만 |
|---|
| 2026.05.27 | ₩42,201 | ₩42,375 | ₩41,919 | ₩41,933 | -0.64% | 133만 |
|---|
| 2026.05.26 | ₩41,919 | ₩42,201 | ₩41,691 | ₩42,120 | +0.48% | 116.8만 |
|---|
| 2026.05.22 | ₩42,094 | ₩42,161 | ₩41,571 | ₩42,013 | -0.19% | 121.2만 |
|---|
| 2026.05.21 | ₩41,893 | ₩42,134 | ₩41,437 | ₩42,080 | +0.45% | 131.3만 |
|---|
| 2026.05.20 | ₩41,893 | ₩42,188 | ₩41,705 | ₩41,986 | +0.22% | 122.1만 |
|---|
| 2026.05.19 | ₩41,557 | ₩42,067 | ₩41,416 | ₩41,799 | +0.58% | 201.9만 |
|---|
| 2026.05.18 | ₩40,672 | ₩41,477 | ₩40,672 | ₩41,450 | +1.91% | 90.2만 |
|---|
| 2026.05.15 | ₩41,075 | ₩41,075 | ₩40,377 | ₩40,511 | -1.37% | 121.7만 |
|---|
| 2026.05.14 | ₩41,289 | ₩41,423 | ₩40,766 | ₩41,007 | -0.68% | 164.9만 |
|---|
| 2026.05.13 | ₩41,611 | ₩41,799 | ₩41,034 | ₩41,142 | -1.13% | 154만 |
|---|
| 2026.05.12 | ₩42,201 | ₩42,241 | ₩41,624 | ₩41,933 | -0.64% | 89.4만 |
|---|
| 2026.05.11 | ₩42,241 | ₩42,402 | ₩41,866 | ₩42,040 | -0.48% | 115.9만 |
|---|
| 2026.05.08 | ₩42,214 | ₩42,550 | ₩42,080 | ₩42,107 | -0.25% | 125.3만 |
|---|
| 2026.05.07 | ₩42,120 | ₩42,335 | ₩41,678 | ₩42,201 | +0.19% | 168만 |
|---|
| 2026.05.06 | ₩41,825 | ₩42,496 | ₩41,812 | ₩42,107 | +0.67% | 278.3만 |
|---|
| 2026.05.05 | ₩41,584 | ₩41,839 | ₩41,410 | ₩41,812 | +0.55% | 123.5만 |
|---|
| 2026.05.04 | ₩41,691 | ₩42,188 | ₩41,410 | ₩41,598 | -0.23% | 113.6만 |
|---|
| 2026.05.01 | ₩42,228 | ₩42,295 | ₩41,785 | ₩41,919 | -0.73% | 183.3만 |
|---|
| 2026.04.30 | ₩42,027 | ₩42,375 | ₩41,732 | ₩42,147 | +0.29% | 191.7만 |
|---|
| 2026.04.29 | ₩41,879 | ₩42,302 | ₩41,631 | ₩41,785 | -0.22% | 199.7만 |
|---|
| 2026.04.28 | ₩42,120 | ₩42,248 | ₩41,557 | ₩42,040 | -0.19% | 293.4만 |
|---|
| 2026.04.27 | ₩42,134 | ₩42,865 | ₩41,691 | ₩41,705 | -1.02% | 258.9만 |
|---|
| 2026.04.24 | ₩42,214 | ₩42,885 | ₩42,120 | ₩42,134 | -0.19% | 334.5만 |
|---|
| 2026.04.23 | ₩43,770 | ₩43,770 | ₩41,678 | ₩42,241 | -3.49% | 597.7만 |
|---|
| 2026.04.22 | ₩44,360 | ₩44,360 | ₩42,778 | ₩43,019 | -3.02% | 248.4만 |
|---|
| 2026.04.21 | ₩44,507 | ₩44,762 | ₩44,011 | ₩44,199 | -0.69% | 181.9만 |
|---|
| 2026.04.20 | ₩44,843 | ₩45,017 | ₩44,601 | ₩44,655 | -0.42% | 192.9만 |
|---|
| 2026.04.17 | ₩44,092 | ₩45,057 | ₩43,998 | ₩44,923 | +1.89% | 202만 |
|---|
| 2026.04.16 | ₩43,730 | ₩44,226 | ₩43,609 | ₩44,078 | +0.80% | 209.5만 |
|---|
| 2026.04.15 | ₩43,140 | ₩43,884 | ₩42,939 | ₩43,810 | +1.55% | 169만 |
|---|
| 2026.04.14 | ₩42,858 | ₩43,361 | ₩42,764 | ₩43,314 | +1.06% | 298.6만 |
|---|
| 2026.04.13 | ₩43,569 | ₩43,569 | ₩42,898 | ₩43,099 | -1.08% | 214.3만 |
|---|
| 2026.04.10 | ₩43,569 | ₩43,736 | ₩43,211 | ₩43,636 | +0.15% | 115.8만 |
|---|
| 2026.04.09 | ₩42,375 | ₩43,743 | ₩42,281 | ₩43,502 | +2.66% | 275.9만 |
|---|
| 2026.04.08 | ₩42,335 | ₩42,858 | ₩42,335 | ₩42,483 | +0.35% | 310만 |
|---|
| 2026.04.07 | ₩41,584 | ₩42,442 | ₩41,584 | ₩42,416 | +2.00% | 221.9만 |
|---|
| 2026.04.06 | ₩41,155 | ₩41,665 | ₩41,021 | ₩41,571 | +1.01% | 234.4만 |
|---|
| 2026.04.02 | ₩41,423 | ₩41,658 | ₩40,994 | ₩41,370 | -0.13% | 133.2만 |
|---|
| 2026.04.01 | ₩40,377 | ₩41,142 | ₩40,377 | ₩41,061 | +1.69% | 304.2만 |
|---|
| 2026.03.31 | ₩41,209 | ₩41,651 | ₩40,712 | ₩40,712 | -1.20% | 301.8만 |
|---|
| 2026.03.30 | ₩41,142 | ₩41,658 | ₩41,034 | ₩41,262 | +0.29% | 196.1만 |
|---|
| 2026.03.27 | ₩41,262 | ₩41,584 | ₩40,645 | ₩40,739 | -1.27% | 208.2만 |
|---|
| 2026.03.26 | ₩41,075 | ₩41,598 | ₩40,940 | ₩41,222 | +0.36% | 151.1만 |
|---|
| 2026.03.25 | ₩41,960 | ₩42,040 | ₩41,155 | ₩41,155 | -1.92% | 199.1만 |
|---|
| 2026.03.24 | ₩41,611 | ₩42,167 | ₩41,325 | ₩41,705 | +0.23% | 221.6만 |
|---|
| 2026.03.23 | ₩42,939 | ₩43,113 | ₩41,973 | ₩41,973 | -2.25% | 233.8만 |
|---|
| 2026.03.20 | ₩43,689 | ₩43,716 | ₩42,134 | ₩42,523 | -2.67% | 570.9만 |
|---|
| 2026.03.19 | ₩43,757 | ₩44,306 | ₩43,461 | ₩43,676 | -0.18% | 175.9만 |
|---|
| 2026.03.18 | ₩44,186 | ₩44,494 | ₩43,824 | ₩43,850 | -0.76% | 183.9만 |
|---|
| 2026.03.17 | ₩44,642 | ₩44,789 | ₩44,320 | ₩44,400 | -0.54% | 228.3만 |
|---|
| 2026.03.16 | ₩44,534 | ₩44,688 | ₩44,092 | ₩44,266 | -0.60% | 225.3만 |
|---|
| 2026.03.13 | ₩44,816 | ₩44,990 | ₩43,972 | ₩44,172 | -1.44% | 196.6만 |
|---|
| 2026.03.12 | ₩44,119 | ₩44,802 | ₩44,011 | ₩44,279 | +0.36% | 205만 |
|---|
| 2026.03.11 | ₩45,205 | ₩45,285 | ₩44,132 | ₩44,306 | -1.99% | 227.5만 |
|---|
| 2026.03.10 | ₩45,567 | ₩45,674 | ₩45,097 | ₩45,205 | -0.79% | 202.9만 |
|---|
| 2026.03.09 | ₩45,835 | ₩45,895 | ₩45,057 | ₩45,808 | -0.06% | 208.9만 |
|---|
| 2026.03.06 | ₩45,728 | ₩46,063 | ₩45,285 | ₩46,050 | +0.70% | 152.4만 |
|---|
| 2026.03.05 | ₩45,862 | ₩46,130 | ₩45,714 | ₩45,929 | +0.15% | 181.2만 |
|---|
| 2026.03.04 | ₩46,492 | ₩46,573 | ₩45,949 | ₩46,358 | -0.29% | 179.9만 |
|---|
| 2026.03.03 | ₩45,956 | ₩46,492 | ₩45,567 | ₩46,371 | +0.90% | 202.7만 |
|---|
| 2026.03.02 | ₩45,486 | ₩46,465 | ₩45,258 | ₩46,385 | +1.98% | 207.7만 |
|---|
| 2026.02.27 | ₩45,165 | ₩46,103 | ₩45,165 | ₩45,513 | +0.77% | 304.6만 |
|---|
| 2026.02.26 | ₩44,896 | ₩45,191 | ₩44,615 | ₩45,165 | +0.60% | 158.1만 |
|---|
| 2026.02.25 | ₩44,561 | ₩44,856 | ₩44,266 | ₩44,829 | +0.60% | 226.3만 |
|---|
| 2026.02.24 | ₩44,333 | ₩44,722 | ₩44,018 | ₩44,615 | +0.64% | 203만 |
|---|
| 2026.02.23 | ₩44,253 | ₩44,534 | ₩43,824 | ₩44,400 | +0.33% | 211.6만 |
|---|
| 2026.02.20 | ₩43,663 | ₩44,085 | ₩43,381 | ₩43,904 | +0.55% | 197.7만 |
|---|
| 2026.02.19 | ₩43,234 | ₩43,770 | ₩43,086 | ₩43,663 | +0.99% | 230.7만 |
|---|
| 2026.02.18 | ₩44,132 | ₩44,253 | ₩42,912 | ₩43,354 | -1.76% | 818.6만 |
|---|
| 2026.02.17 | ₩43,301 | ₩43,877 | ₩42,952 | ₩43,837 | +1.24% | 188.1만 |
|---|
| 2026.02.13 | ₩43,046 | ₩43,435 | ₩42,496 | ₩43,032 | -0.03% | 156.7만 |
|---|
| 2026.02.12 | ₩42,590 | ₩43,247 | ₩41,665 | ₩42,442 | -0.35% | 234.3만 |
|---|
| 2026.02.11 | ₩42,764 | ₩42,831 | ₩42,120 | ₩42,308 | -1.07% | 132.9만 |
|---|
| 2026.02.10 | ₩42,308 | ₩42,912 | ₩42,174 | ₩42,791 | +1.14% | 102.9만 |
|---|
| 2026.02.09 | ₩42,469 | ₩42,556 | ₩42,053 | ₩42,201 | -0.63% | 87.5만 |
|---|
| 2026.02.06 | ₩43,301 | ₩43,757 | ₩42,342 | ₩42,576 | -1.67% | 148.7만 |
|---|
| 2026.02.05 | ₩41,651 | ₩43,294 | ₩41,598 | ₩43,019 | +3.28% | 222.8만 |
|---|
| 2026.02.04 | ₩41,101 | ₩41,678 | ₩40,893 | ₩41,423 | +0.78% | 118.9만 |
|---|
| 2026.02.03 | ₩40,163 | ₩40,873 | ₩39,921 | ₩40,793 | +1.57% | 166.5만 |
|---|
| 2026.02.02 | ₩40,712 | ₩40,712 | ₩40,230 | ₩40,391 | -0.79% | 124.4만 |
|---|
| 2026.01.30 | ₩40,270 | ₩40,793 | ₩39,707 | ₩40,712 | +1.10% | 185.2만 |
|---|
| 2026.01.29 | ₩39,666 | ₩40,464 | ₩39,546 | ₩40,297 | +1.59% | 230.9만 |
|---|
| 2026.01.28 | ₩40,484 | ₩40,592 | ₩39,291 | ₩39,546 | -2.32% | 154.6만 |
|---|
| 2026.01.27 | ₩40,645 | ₩40,954 | ₩40,417 | ₩40,471 | -0.43% | 190.3만 |
|---|
| 2026.01.26 | ₩40,793 | ₩40,914 | ₩40,444 | ₩40,672 | -0.30% | 154.3만 |
|---|
| 2026.01.23 | ₩40,417 | ₩40,726 | ₩40,189 | ₩40,712 | +0.73% | 130.8만 |
|---|
| 2026.01.22 | ₩41,437 | ₩41,638 | ₩40,565 | ₩40,632 | -1.94% | 142.6만 |
|---|
| 2026.01.21 | ₩41,544 | ₩41,839 | ₩40,954 | ₩41,490 | -0.13% | 182.7만 |
|---|
| 2026.01.20 | ₩40,739 | ₩41,678 | ₩40,578 | ₩41,651 | +2.24% | 161.4만 |
|---|
| 2026.01.16 | ₩40,806 | ₩41,416 | ₩40,766 | ₩41,343 | +1.31% | 150.6만 |
|---|
| 2026.01.15 | ₩40,780 | ₩41,195 | ₩40,659 | ₩40,954 | +0.43% | 131만 |
|---|
| 2026.01.14 | ₩40,257 | ₩41,048 | ₩40,210 | ₩40,833 | +1.43% | 296.2만 |
|---|
| 2026.01.13 | ₩40,002 | ₩40,324 | ₩39,814 | ₩40,203 | +0.50% | 195.8만 |
|---|
| 2026.01.12 | ₩39,626 | ₩40,350 | ₩39,425 | ₩39,854 | +0.58% | 220.8만 |
|---|
| 2026.01.09 | ₩40,055 | ₩40,364 | ₩39,519 | ₩39,519 | -1.34% | 208.2만 |
|---|
| 2026.01.08 | ₩39,988 | ₩40,525 | ₩39,955 | ₩40,136 | +0.37% | 161만 |
|---|
| 2026.01.07 | ₩39,921 | ₩40,619 | ₩39,599 | ₩40,109 | +0.47% | 236만 |
|---|
| 2026.01.06 | ₩39,720 | ₩39,814 | ₩39,170 | ₩39,814 | +0.24% | 251.7만 |
|---|
| 2026.01.05 | ₩40,002 | ₩40,364 | ₩39,412 | ₩39,814 | -0.47% | 206.7만 |
|---|
| 2026.01.02 | ₩39,626 | ₩40,444 | ₩39,318 | ₩40,310 | +1.73% | 164만 |
|---|
| 2025.12.31 | ₩39,948 | ₩39,962 | ₩39,633 | ₩39,774 | -0.44% | 134.9만 |
|---|
| 2025.12.30 | ₩40,002 | ₩40,377 | ₩39,854 | ₩40,350 | +0.87% | 189.6만 |
|---|
| 2025.12.29 | ₩39,894 | ₩40,136 | ₩39,653 | ₩39,988 | +0.24% | 143.3만 |
|---|
| 2025.12.26 | ₩39,653 | ₩39,921 | ₩39,553 | ₩39,814 | +0.41% | 100.9만 |
|---|
| 2025.12.24 | ₩39,626 | ₩39,975 | ₩39,566 | ₩39,734 | +0.27% | 53.3만 |
|---|
| 2025.12.23 | ₩40,431 | ₩40,431 | ₩39,385 | ₩39,519 | -2.26% | 155.7만 |
|---|
| 2025.12.22 | ₩40,619 | ₩40,706 | ₩40,270 | ₩40,458 | -0.40% | 219.8만 |
|---|
| 2025.12.19 | ₩40,605 | ₩41,135 | ₩40,565 | ₩40,780 | +0.43% | 339.2만 |
|---|
| 2025.12.18 | ₩41,048 | ₩41,302 | ₩40,639 | ₩40,739 | -0.75% | 246.5만 |
|---|
| 2025.12.17 | ₩40,659 | ₩40,994 | ₩40,391 | ₩40,994 | +0.82% | 231.5만 |
|---|
| 2025.12.16 | ₩41,477 | ₩41,490 | ₩40,766 | ₩40,860 | -1.49% | 150.1만 |
|---|
| 2025.12.15 | ₩41,249 | ₩41,343 | ₩40,880 | ₩41,249 | 0.00% | 166.3만 |
|---|
| 2025.12.12 | ₩41,115 | ₩41,309 | ₩40,806 | ₩40,940 | -0.42% | 143.7만 |
|---|
| 2025.12.11 | ₩41,584 | ₩41,691 | ₩40,726 | ₩40,981 | -1.45% | 134.2만 |
|---|
| 2025.12.10 | ₩41,758 | ₩42,000 | ₩41,101 | ₩41,316 | -1.06% | 140.7만 |
|---|
| 2025.12.09 | ₩41,598 | ₩42,201 | ₩41,598 | ₩41,678 | +0.19% | 167.2만 |
|---|
| 2025.12.08 | ₩41,329 | ₩41,772 | ₩40,967 | ₩41,584 | +0.62% | 189.5만 |
|---|
| 2025.12.05 | ₩41,490 | ₩41,745 | ₩40,900 | ₩41,101 | -0.94% | 146.4만 |
|---|
| 2025.12.04 | ₩41,960 | ₩42,161 | ₩41,564 | ₩41,651 | -0.74% | 153.2만 |
|---|
| 2025.12.03 | ₩41,785 | ₩42,147 | ₩41,577 | ₩42,013 | +0.55% | 174.9만 |
|---|
| 2025.12.02 | ₩42,429 | ₩42,536 | ₩41,598 | ₩41,624 | -1.90% | 200만 |
|---|
| 2025.12.01 | ₩42,094 | ₩42,416 | ₩41,997 | ₩42,241 | +0.35% | 112.4만 |
|---|
| 2025.11.28 | ₩42,241 | ₩42,489 | ₩42,107 | ₩42,456 | +0.51% | 71.1만 |
|---|
| 2025.11.26 | ₩42,255 | ₩42,697 | ₩42,040 | ₩42,201 | -0.13% | 193.8만 |
|---|
| 2025.11.25 | ₩42,576 | ₩42,791 | ₩42,134 | ₩42,161 | -0.98% | 166.9만 |
|---|
| 2025.11.24 | ₩42,241 | ₩42,550 | ₩41,986 | ₩42,308 | +0.16% | 311만 |
|---|
| 2025.11.21 | ₩41,423 | ₩42,201 | ₩41,423 | ₩42,188 | +1.85% | 253.2만 |
|---|
| 2025.11.20 | ₩41,289 | ₩41,624 | ₩41,209 | ₩41,396 | +0.26% | 174.4만 |
|---|
| 2025.11.19 | ₩41,383 | ₩41,718 | ₩41,007 | ₩41,182 | -0.49% | 169.3만 |
|---|
| 2025.11.18 | ₩41,302 | ₩41,571 | ₩41,048 | ₩41,437 | +0.32% | 263.7만 |
|---|
| 2025.11.17 | ₩41,718 | ₩41,812 | ₩41,142 | ₩41,235 | -1.16% | 212.6만 |
|---|
| 2025.11.14 | ₩41,142 | ₩41,510 | ₩40,867 | ₩41,383 | +0.59% | 145.6만 |
|---|
| 2025.11.13 | ₩40,820 | ₩41,437 | ₩40,672 | ₩41,276 | +1.12% | 132.6만 |
|---|
| 2025.11.12 | ₩41,316 | ₩41,457 | ₩40,927 | ₩40,994 | -0.78% | 142.8만 |
|---|
| 2025.11.11 | ₩40,793 | ₩41,624 | ₩40,712 | ₩41,517 | +1.78% | 134.3만 |
|---|
| 2025.11.10 | ₩40,954 | ₩41,142 | ₩40,545 | ₩40,954 | 0.00% | 180.2만 |
|---|
| 2025.11.07 | ₩40,029 | ₩40,994 | ₩39,908 | ₩40,967 | +2.35% | 126.6만 |
|---|
| 2025.11.06 | ₩39,546 | ₩40,203 | ₩39,519 | ₩40,015 | +1.19% | 144.5만 |
|---|
| 2025.11.05 | ₩39,908 | ₩40,069 | ₩39,459 | ₩39,787 | -0.30% | 165.2만 |
|---|
| 2025.11.04 | ₩40,109 | ₩40,109 | ₩39,378 | ₩39,653 | -1.14% | 216.6만 |
|---|
| 2025.11.03 | ₩39,653 | ₩40,350 | ₩39,345 | ₩40,350 | +1.76% | 249.4만 |
|---|
| 2025.10.31 | ₩39,827 | ₩40,310 | ₩39,573 | ₩40,069 | +0.61% | 207.7만 |
|---|
| 2025.10.30 | ₩40,324 | ₩40,746 | ₩39,962 | ₩40,082 | -0.60% | 190.2만 |
|---|
| 2025.10.29 | ₩40,753 | ₩41,168 | ₩40,163 | ₩40,484 | -0.66% | 133.1만 |
|---|
| 2025.10.28 | ₩41,235 | ₩41,249 | ₩40,592 | ₩41,034 | -0.49% | 154만 |
|---|
| 2025.10.27 | ₩41,879 | ₩41,879 | ₩41,289 | ₩41,517 | -0.86% | 148만 |
|---|
| 2025.10.24 | ₩42,134 | ₩42,134 | ₩40,417 | ₩41,758 | -0.89% | 416.1만 |
|---|
| 2025.10.23 | ₩42,643 | ₩42,979 | ₩41,611 | ₩42,724 | +0.19% | 380.8만 |
|---|
| 2025.10.22 | ₩42,684 | ₩42,684 | ₩41,933 | ₩42,067 | -1.45% | 339.2만 |
|---|
| 2025.10.21 | ₩42,188 | ₩42,529 | ₩41,966 | ₩42,416 | +0.54% | 243.6만 |
|---|
| 2025.10.20 | ₩41,611 | ₩42,080 | ₩41,430 | ₩42,080 | +1.13% | 196.1만 |
|---|
| 2025.10.17 | ₩40,847 | ₩41,571 | ₩40,733 | ₩41,423 | +1.41% | 179.7만 |
|---|
| 2025.10.16 | ₩40,981 | ₩41,007 | ₩40,417 | ₩40,887 | -0.23% | 196.2만 |
|---|
| 2025.10.15 | ₩39,881 | ₩40,793 | ₩39,666 | ₩40,565 | +1.71% | 233.3만 |
|---|
| 2025.10.14 | ₩39,532 | ₩40,015 | ₩39,499 | ₩39,921 | +0.98% | 154.7만 |
|---|
| 2025.10.13 | ₩38,996 | ₩39,707 | ₩38,822 | ₩39,666 | +1.72% | 141만 |
|---|
| 2025.10.10 | ₩39,653 | ₩39,894 | ₩38,909 | ₩39,157 | -1.25% | 163.5만 |
|---|
| 2025.10.09 | ₩39,304 | ₩39,593 | ₩38,956 | ₩39,559 | +0.65% | 202.6만 |
|---|
| 2025.10.08 | ₩39,170 | ₩39,371 | ₩38,875 | ₩39,184 | +0.03% | 169.1만 |
|---|
| 2025.10.07 | ₩39,257 | ₩39,492 | ₩38,916 | ₩39,197 | -0.15% | 147.3만 |
|---|
| 2025.10.06 | ₩40,109 | ₩40,109 | ₩39,009 | ₩39,211 | -2.24% | 230만 |
|---|
| 2025.10.03 | ₩40,243 | ₩40,800 | ₩40,055 | ₩40,069 | -0.43% | 136.9만 |
|---|
| 2025.10.02 | ₩39,894 | ₩40,243 | ₩39,640 | ₩40,243 | +0.87% | 117.8만 |
|---|
| 2025.10.01 | ₩40,029 | ₩40,230 | ₩39,693 | ₩40,136 | +0.27% | 145.4만 |
|---|
| 2025.09.30 | ₩39,452 | ₩39,948 | ₩39,385 | ₩39,908 | +1.16% | 128만 |
|---|
| 2025.09.29 | ₩39,868 | ₩40,055 | ₩39,439 | ₩39,720 | -0.37% | 128.4만 |
|---|
| 2025.09.26 | ₩39,653 | ₩40,002 | ₩39,633 | ₩39,894 | +0.61% | 71만 |
|---|
| 2025.09.25 | ₩39,680 | ₩40,109 | ₩39,211 | ₩39,506 | -0.44% | 197.1만 |
|---|
| 2025.09.24 | ₩40,377 | ₩40,538 | ₩39,519 | ₩39,532 | -2.09% | 205.8만 |
|---|
| 2025.09.23 | ₩40,350 | ₩40,712 | ₩40,310 | ₩40,364 | +0.03% | 152.8만 |
|---|
| 2025.09.22 | ₩40,310 | ₩40,510 | ₩39,868 | ₩40,297 | -0.03% | 260.8만 |
|---|
| 2025.09.19 | ₩40,552 | ₩40,552 | ₩39,975 | ₩40,431 | -0.30% | 415.3만 |
|---|
| 2025.09.18 | ₩40,015 | ₩40,598 | ₩39,854 | ₩40,484 | +1.17% | 217.5만 |
|---|
| 2025.09.17 | ₩39,586 | ₩40,364 | ₩39,586 | ₩40,122 | +1.36% | 219.7만 |
|---|
| 2025.09.16 | ₩39,894 | ₩40,062 | ₩39,237 | ₩39,439 | -1.14% | 193.3만 |
|---|
| 2025.09.15 | ₩40,283 | ₩40,391 | ₩39,988 | ₩40,122 | -0.40% | 196.2만 |
|---|
| 2025.09.12 | ₩40,243 | ₩40,310 | ₩39,921 | ₩40,015 | -0.57% | 122.5만 |
|---|
| 2025.09.11 | ₩39,868 | ₩40,203 | ₩39,774 | ₩40,203 | +0.84% | 191.1만 |
|---|
| 2025.09.10 | ₩39,908 | ₩40,283 | ₩39,693 | ₩39,814 | -0.24% | 227.7만 |
|---|
| 2025.09.09 | ₩40,820 | ₩40,833 | ₩40,069 | ₩40,189 | -1.54% | 191.7만 |
|---|
| 2025.09.08 | ₩41,101 | ₩41,490 | ₩40,565 | ₩40,847 | -0.62% | 136만 |
|---|
| 2025.09.05 | ₩41,370 | ₩41,624 | ₩41,075 | ₩41,302 | -0.16% | 130.7만 |
|---|
| 2025.09.04 | ₩41,611 | ₩41,718 | ₩40,699 | ₩41,222 | -0.93% | 242.4만 |
|---|
| 2025.09.03 | ₩41,101 | ₩41,504 | ₩41,101 | ₩41,490 | +0.95% | 123.4만 |
|---|