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 | ₩33,560 | ₩34,043 | ₩33,546 | ₩34,029 | +1.40% | 174.7만 |
| 2026.10.08 | ₩33,493 | ₩33,681 | ₩33,023 | ₩33,600 | +0.32% | 280.6만 |
| 2026.10.07 | ₩34,324 | ₩34,418 | ₩33,453 | ₩33,466 | -2.50% | 154.2만 |
| 2026.10.06 | ₩34,499 | ₩34,700 | ₩34,251 | ₩34,311 | -0.54% | 202.6만 |
| 2026.10.05 | ₩34,713 | ₩34,935 | ₩34,338 | ₩34,391 | -0.93% | 240.4만 |
| 2026.10.02 | ₩34,526 | ₩34,915 | ₩34,304 | ₩34,740 | +0.62% | 239.9만 |
| 2026.10.01 | ₩34,552 | ₩34,579 | ₩34,029 | ₩34,338 | -0.62% | 221.7만 |
| 2026.09.30 | ₩34,955 | ₩34,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,619 |
| -0.96% |
| 240.9만 |
| 2026.09.29 | ₩35,371 | ₩35,505 | ₩35,002 | ₩35,236 | -0.38% | 189.9만 |
|---|
| 2026.09.28 | ₩35,625 | ₩35,693 | ₩35,129 | ₩35,411 | -0.60% | 200.5만 |
|---|
| 2026.09.25 | ₩35,317 | ₩35,619 | ₩35,156 | ₩35,585 | +0.76% | 189.8만 |
|---|
| 2026.09.24 | ₩36,108 | ₩36,256 | ₩35,364 | ₩35,505 | -1.67% | 232.2만 |
|---|
| 2026.09.23 | ₩36,041 | ₩36,242 | ₩35,625 | ₩36,041 | 0.00% | 227.6만 |
|---|
| 2026.09.22 | ₩36,162 | ₩36,605 | ₩35,880 | ₩36,283 | +0.33% | 230.1만 |
|---|
| 2026.09.21 | ₩36,028 | ₩36,336 | ₩35,853 | ₩35,894 | -0.37% | 393.4만 |
|---|
| 2026.09.18 | ₩35,612 | ₩36,336 | ₩35,503 | ₩35,880 | +0.75% | 528.3만 |
|---|
| 2026.09.17 | ₩36,175 | ₩36,283 | ₩35,625 | ₩35,947 | -0.63% | 366.3만 |
|---|
| 2026.09.16 | ₩37,557 | ₩37,812 | ₩35,793 | ₩35,934 | -4.32% | 489.4만 |
|---|
| 2026.09.15 | ₩38,496 | ₩38,603 | ₩37,517 | ₩37,544 | -2.47% | 478.4만 |
|---|
| 2026.09.14 | ₩38,684 | ₩39,193 | ₩38,375 | ₩38,590 | -0.24% | 210.6만 |
|---|
| 2026.09.11 | ₩39,126 | ₩39,488 | ₩38,563 | ₩38,617 | -1.30% | 139.2만 |
|---|
| 2026.09.10 | ₩39,596 | ₩39,792 | ₩38,965 | ₩39,032 | -1.42% | 137.1만 |
|---|
| 2026.09.09 | ₩40,213 | ₩40,213 | ₩39,401 | ₩39,676 | -1.33% | 122.4만 |
|---|
| 2026.09.08 | ₩39,757 | ₩40,119 | ₩39,730 | ₩40,092 | +0.84% | 117.5만 |
|---|
| 2026.09.04 | ₩39,730 | ₩40,199 | ₩39,663 | ₩39,757 | +0.07% | 102.4만 |
|---|
| 2026.09.03 | ₩40,454 | ₩40,481 | ₩39,703 | ₩39,837 | -1.53% | 140.7만 |
|---|
| 2026.09.02 | ₩40,548 | ₩40,595 | ₩39,938 | ₩40,199 | -0.86% | 141.3만 |
|---|
| 2026.09.01 | ₩40,374 | ₩40,669 | ₩40,173 | ₩40,401 | +0.07% | 145.8만 |
|---|
| 2026.08.31 | ₩40,642 | ₩40,642 | ₩40,179 | ₩40,240 | -0.99% | 160.5만 |
|---|
| 2026.08.28 | ₩40,991 | ₩41,011 | ₩40,642 | ₩40,736 | -0.62% | 73.5만 |
|---|
| 2026.08.27 | ₩41,031 | ₩41,098 | ₩40,722 | ₩40,722 | -0.75% | 110.2만 |
|---|
| 2026.08.26 | ₩41,460 | ₩41,460 | ₩40,971 | ₩41,192 | -0.65% | 128.3만 |
|---|
| 2026.08.25 | ₩41,514 | ₩41,514 | ₩41,172 | ₩41,313 | -0.48% | 154.1만 |
|---|
| 2026.08.24 | ₩41,554 | ₩41,883 | ₩41,380 | ₩41,554 | 0.00% | 100.7만 |
|---|
| 2026.08.21 | ₩41,809 | ₩41,809 | ₩41,272 | ₩41,366 | -1.06% | 115.7만 |
|---|
| 2026.08.20 | ₩41,863 | ₩42,117 | ₩41,500 | ₩41,809 | -0.13% | 117.4만 |
|---|
| 2026.08.19 | ₩41,675 | ₩42,091 | ₩41,346 | ₩41,715 | +0.10% | 693.9만 |
|---|
| 2026.08.18 | ₩42,024 | ₩42,117 | ₩41,071 | ₩41,313 | -1.69% | 176.7만 |
|---|
| 2026.08.17 | ₩41,568 | ₩41,782 | ₩41,306 | ₩41,769 | +0.48% | 130만 |
|---|
| 2026.08.14 | ₩41,487 | ₩41,903 | ₩41,407 | ₩41,661 | +0.42% | 122.9만 |
|---|
| 2026.08.13 | ₩41,299 | ₩41,762 | ₩41,179 | ₩41,635 | +0.81% | 105.7만 |
|---|
| 2026.08.12 | ₩40,374 | ₩41,145 | ₩40,374 | ₩41,085 | +1.76% | 92.3만 |
|---|
| 2026.08.11 | ₩40,320 | ₩40,682 | ₩40,307 | ₩40,320 | 0.00% | 130.9만 |
|---|
| 2026.08.10 | ₩40,857 | ₩40,857 | ₩40,347 | ₩40,481 | -0.92% | 124.5만 |
|---|
| 2026.08.07 | ₩41,085 | ₩41,266 | ₩40,843 | ₩41,085 | 0.00% | 155.8만 |
|---|
| 2026.08.06 | ₩41,541 | ₩41,635 | ₩40,910 | ₩41,085 | -1.10% | 70만 |
|---|
| 2026.08.05 | ₩41,527 | ₩41,527 | ₩40,816 | ₩41,232 | -0.71% | 99.8만 |
|---|
| 2026.08.04 | ₩41,514 | ₩41,514 | ₩40,790 | ₩41,179 | -0.81% | 140.6만 |
|---|
| 2026.08.03 | ₩42,050 | ₩42,439 | ₩41,769 | ₩41,782 | -0.64% | 130.3만 |
|---|
| 2026.07.31 | ₩41,755 | ₩42,064 | ₩41,608 | ₩41,970 | +0.51% | 127.9만 |
|---|
| 2026.07.30 | ₩42,533 | ₩42,875 | ₩41,541 | ₩41,943 | -1.39% | 108.3만 |
|---|
| 2026.07.29 | ₩43,258 | ₩43,392 | ₩42,768 | ₩42,922 | -0.78% | 158.3만 |
|---|
| 2026.07.28 | ₩43,110 | ₩43,311 | ₩42,587 | ₩43,056 | -0.12% | 179.3만 |
|---|
| 2026.07.27 | ₩43,003 | ₩43,512 | ₩42,795 | ₩42,828 | -0.41% | 122.7만 |
|---|
| 2026.07.24 | ₩43,030 | ₩43,606 | ₩42,909 | ₩43,378 | +0.81% | 216.9만 |
|---|
| 2026.07.23 | ₩43,915 | ₩44,136 | ₩42,748 | ₩43,056 | -1.95% | 233.9만 |
|---|
| 2026.07.22 | ₩44,881 | ₩45,042 | ₩43,566 | ₩43,808 | -2.39% | 277.2만 |
|---|
| 2026.07.21 | ₩44,398 | ₩44,974 | ₩44,371 | ₩44,612 | +0.48% | 199.4만 |
|---|
| 2026.07.20 | ₩44,492 | ₩45,028 | ₩44,357 | ₩44,733 | +0.54% | 214.2만 |
|---|
| 2026.07.17 | ₩44,290 | ₩44,961 | ₩44,022 | ₩44,706 | +0.94% | 173.6만 |
|---|
| 2026.07.16 | ₩42,265 | ₩44,170 | ₩42,225 | ₩44,156 | +4.47% | 186.8만 |
|---|
| 2026.07.15 | ₩42,225 | ₩42,600 | ₩41,956 | ₩42,010 | -0.51% | 105.6만 |
|---|
| 2026.07.14 | ₩42,037 | ₩42,265 | ₩41,816 | ₩41,849 | -0.45% | 82.5만 |
|---|
| 2026.07.13 | ₩42,037 | ₩42,332 | ₩41,769 | ₩42,091 | +0.13% | 97만 |
|---|
| 2026.07.10 | ₩41,983 | ₩42,117 | ₩41,480 | ₩41,822 | -0.38% | 85.4만 |
|---|
| 2026.07.09 | ₩41,876 | ₩42,010 | ₩41,648 | ₩41,849 | -0.06% | 148만 |
|---|
| 2026.07.08 | ₩41,809 | ₩42,117 | ₩41,628 | ₩41,822 | +0.03% | 169.1만 |
|---|
| 2026.07.07 | ₩41,796 | ₩42,587 | ₩41,534 | ₩41,956 | +0.39% | 146.1만 |
|---|
| 2026.07.06 | ₩41,648 | ₩42,138 | ₩41,407 | ₩41,420 | -0.55% | 200.2만 |
|---|
| 2026.07.02 | ₩40,588 | ₩41,822 | ₩40,367 | ₩41,822 | +3.04% | 155.4만 |
|---|
| 2026.07.01 | ₩40,226 | ₩40,508 | ₩40,038 | ₩40,253 | +0.07% | 176.1만 |
|---|
| 2026.06.30 | ₩40,280 | ₩40,823 | ₩40,025 | ₩40,038 | -0.60% | 284만 |
|---|
| 2026.06.29 | ₩41,085 | ₩41,085 | ₩40,582 | ₩40,937 | -0.36% | 255.5만 |
|---|
| 2026.06.26 | ₩40,951 | ₩41,641 | ₩40,857 | ₩41,071 | +0.29% | 830.2만 |
|---|
| 2026.06.25 | ₩40,803 | ₩41,138 | ₩40,186 | ₩40,776 | -0.07% | 175.6만 |
|---|
| 2026.06.24 | ₩40,803 | ₩41,152 | ₩40,642 | ₩40,816 | +0.03% | 174.2만 |
|---|
| 2026.06.23 | ₩40,025 | ₩40,843 | ₩39,824 | ₩40,709 | +1.71% | 175.3만 |
|---|
| 2026.06.22 | ₩39,395 | ₩39,877 | ₩39,274 | ₩39,515 | +0.31% | 163.3만 |
|---|
| 2026.06.18 | ₩39,609 | ₩40,052 | ₩39,207 | ₩39,381 | -0.58% | 490.7만 |
|---|
| 2026.06.17 | ₩40,535 | ₩40,823 | ₩39,328 | ₩39,596 | -2.32% | 125.9만 |
|---|
| 2026.06.16 | ₩40,790 | ₩41,098 | ₩40,481 | ₩40,776 | -0.03% | 125만 |
|---|
| 2026.06.15 | ₩41,219 | ₩41,373 | ₩40,456 | ₩40,588 | -1.53% | 205.5만 |
|---|
| 2026.06.12 | ₩40,964 | ₩41,460 | ₩40,930 | ₩41,420 | +1.11% | 125.1만 |
|---|
| 2026.06.11 | ₩41,447 | ₩41,789 | ₩40,655 | ₩40,709 | -1.78% | 148.2만 |
|---|
| 2026.06.10 | ₩41,111 | ₩41,836 | ₩40,843 | ₩41,299 | +0.46% | 173.2만 |
|---|
| 2026.06.09 | ₩40,508 | ₩41,259 | ₩40,374 | ₩40,722 | +0.53% | 322.3만 |
|---|
| 2026.06.08 | ₩40,548 | ₩40,910 | ₩39,985 | ₩40,266 | -0.69% | 311.3만 |
|---|
| 2026.06.05 | ₩39,891 | ₩41,018 | ₩39,710 | ₩40,602 | +1.78% | 188.7만 |
|---|
| 2026.06.04 | ₩40,548 | ₩40,669 | ₩39,515 | ₩39,797 | -1.85% | 206.4만 |
|---|
| 2026.06.03 | ₩40,226 | ₩40,642 | ₩39,824 | ₩39,851 | -0.93% | 215.7만 |
|---|
| 2026.06.02 | ₩40,360 | ₩40,694 | ₩40,173 | ₩40,427 | +0.17% | 278.4만 |
|---|
| 2026.06.01 | ₩40,481 | ₩40,682 | ₩40,032 | ₩40,119 | -0.89% | 184.5만 |
|---|
| 2026.05.29 | ₩41,339 | ₩41,494 | ₩40,870 | ₩41,018 | -0.78% | 247.6만 |
|---|
| 2026.05.28 | ₩41,809 | ₩41,916 | ₩41,500 | ₩41,621 | -0.45% | 154.5만 |
|---|
| 2026.05.27 | ₩42,211 | ₩42,386 | ₩41,930 | ₩41,943 | -0.64% | 133만 |
|---|
| 2026.05.26 | ₩41,930 | ₩42,211 | ₩41,702 | ₩42,131 | +0.48% | 116.8만 |
|---|
| 2026.05.22 | ₩42,104 | ₩42,171 | ₩41,581 | ₩42,024 | -0.19% | 121.2만 |
|---|
| 2026.05.21 | ₩41,903 | ₩42,144 | ₩41,447 | ₩42,091 | +0.45% | 131.3만 |
|---|
| 2026.05.20 | ₩41,903 | ₩42,198 | ₩41,715 | ₩41,997 | +0.22% | 122.1만 |
|---|
| 2026.05.19 | ₩41,568 | ₩42,077 | ₩41,427 | ₩41,809 | +0.58% | 201.9만 |
|---|
| 2026.05.18 | ₩40,682 | ₩41,487 | ₩40,682 | ₩41,460 | +1.91% | 90.2만 |
|---|
| 2026.05.15 | ₩41,085 | ₩41,085 | ₩40,387 | ₩40,521 | -1.37% | 121.7만 |
|---|
| 2026.05.14 | ₩41,299 | ₩41,433 | ₩40,776 | ₩41,018 | -0.68% | 164.9만 |
|---|
| 2026.05.13 | ₩41,621 | ₩41,809 | ₩41,044 | ₩41,152 | -1.13% | 154만 |
|---|
| 2026.05.12 | ₩42,211 | ₩42,252 | ₩41,635 | ₩41,943 | -0.64% | 89.4만 |
|---|
| 2026.05.11 | ₩42,252 | ₩42,413 | ₩41,876 | ₩42,050 | -0.48% | 115.9만 |
|---|
| 2026.05.08 | ₩42,225 | ₩42,560 | ₩42,091 | ₩42,117 | -0.25% | 125.3만 |
|---|
| 2026.05.07 | ₩42,131 | ₩42,345 | ₩41,688 | ₩42,211 | +0.19% | 168만 |
|---|
| 2026.05.06 | ₩41,836 | ₩42,506 | ₩41,822 | ₩42,117 | +0.67% | 278.3만 |
|---|
| 2026.05.05 | ₩41,594 | ₩41,849 | ₩41,420 | ₩41,822 | +0.55% | 123.5만 |
|---|
| 2026.05.04 | ₩41,702 | ₩42,198 | ₩41,420 | ₩41,608 | -0.23% | 113.6만 |
|---|
| 2026.05.01 | ₩42,238 | ₩42,305 | ₩41,796 | ₩41,930 | -0.73% | 183.3만 |
|---|
| 2026.04.30 | ₩42,037 | ₩42,386 | ₩41,742 | ₩42,158 | +0.29% | 191.7만 |
|---|
| 2026.04.29 | ₩41,889 | ₩42,312 | ₩41,641 | ₩41,796 | -0.22% | 199.7만 |
|---|
| 2026.04.28 | ₩42,131 | ₩42,258 | ₩41,568 | ₩42,050 | -0.19% | 293.4만 |
|---|
| 2026.04.27 | ₩42,144 | ₩42,875 | ₩41,702 | ₩41,715 | -1.02% | 258.9만 |
|---|
| 2026.04.24 | ₩42,225 | ₩42,895 | ₩42,131 | ₩42,144 | -0.19% | 334.5만 |
|---|
| 2026.04.23 | ₩43,781 | ₩43,781 | ₩41,688 | ₩42,252 | -3.49% | 597.7만 |
|---|
| 2026.04.22 | ₩44,371 | ₩44,371 | ₩42,788 | ₩43,030 | -3.02% | 248.4만 |
|---|
| 2026.04.21 | ₩44,518 | ₩44,773 | ₩44,022 | ₩44,210 | -0.69% | 181.9만 |
|---|
| 2026.04.20 | ₩44,854 | ₩45,028 | ₩44,612 | ₩44,666 | -0.42% | 192.9만 |
|---|
| 2026.04.17 | ₩44,103 | ₩45,068 | ₩44,009 | ₩44,934 | +1.89% | 202만 |
|---|
| 2026.04.16 | ₩43,740 | ₩44,237 | ₩43,620 | ₩44,089 | +0.80% | 209.5만 |
|---|
| 2026.04.15 | ₩43,150 | ₩43,895 | ₩42,949 | ₩43,821 | +1.55% | 169만 |
|---|
| 2026.04.14 | ₩42,869 | ₩43,372 | ₩42,775 | ₩43,325 | +1.06% | 298.6만 |
|---|
| 2026.04.13 | ₩43,579 | ₩43,579 | ₩42,909 | ₩43,110 | -1.08% | 214.3만 |
|---|
| 2026.04.10 | ₩43,579 | ₩43,747 | ₩43,221 | ₩43,647 | +0.15% | 115.8만 |
|---|
| 2026.04.09 | ₩42,386 | ₩43,754 | ₩42,292 | ₩43,512 | +2.66% | 275.9만 |
|---|
| 2026.04.08 | ₩42,345 | ₩42,869 | ₩42,345 | ₩42,493 | +0.35% | 310만 |
|---|
| 2026.04.07 | ₩41,594 | ₩42,453 | ₩41,594 | ₩42,426 | +2.00% | 221.9만 |
|---|
| 2026.04.06 | ₩41,165 | ₩41,675 | ₩41,031 | ₩41,581 | +1.01% | 234.4만 |
|---|
| 2026.04.02 | ₩41,433 | ₩41,668 | ₩41,004 | ₩41,380 | -0.13% | 133.2만 |
|---|
| 2026.04.01 | ₩40,387 | ₩41,152 | ₩40,387 | ₩41,071 | +1.69% | 304.2만 |
|---|
| 2026.03.31 | ₩41,219 | ₩41,661 | ₩40,722 | ₩40,722 | -1.20% | 301.8만 |
|---|
| 2026.03.30 | ₩41,152 | ₩41,668 | ₩41,044 | ₩41,272 | +0.29% | 196.1만 |
|---|
| 2026.03.27 | ₩41,272 | ₩41,594 | ₩40,655 | ₩40,749 | -1.27% | 208.2만 |
|---|
| 2026.03.26 | ₩41,085 | ₩41,608 | ₩40,951 | ₩41,232 | +0.36% | 151.1만 |
|---|
| 2026.03.25 | ₩41,970 | ₩42,050 | ₩41,165 | ₩41,165 | -1.92% | 199.1만 |
|---|
| 2026.03.24 | ₩41,621 | ₩42,178 | ₩41,335 | ₩41,715 | +0.23% | 221.6만 |
|---|
| 2026.03.23 | ₩42,949 | ₩43,123 | ₩41,983 | ₩41,983 | -2.25% | 233.8만 |
|---|
| 2026.03.20 | ₩43,700 | ₩43,727 | ₩42,144 | ₩42,533 | -2.67% | 570.9만 |
|---|
| 2026.03.19 | ₩43,767 | ₩44,317 | ₩43,472 | ₩43,687 | -0.18% | 175.9만 |
|---|
| 2026.03.18 | ₩44,196 | ₩44,505 | ₩43,834 | ₩43,861 | -0.76% | 183.9만 |
|---|
| 2026.03.17 | ₩44,653 | ₩44,800 | ₩44,331 | ₩44,411 | -0.54% | 228.3만 |
|---|
| 2026.03.16 | ₩44,545 | ₩44,699 | ₩44,103 | ₩44,277 | -0.60% | 225.3만 |
|---|
| 2026.03.13 | ₩44,827 | ₩45,001 | ₩43,983 | ₩44,183 | -1.44% | 196.6만 |
|---|
| 2026.03.12 | ₩44,129 | ₩44,814 | ₩44,022 | ₩44,290 | +0.36% | 205만 |
|---|
| 2026.03.11 | ₩45,216 | ₩45,296 | ₩44,143 | ₩44,317 | -1.99% | 227.5만 |
|---|
| 2026.03.10 | ₩45,578 | ₩45,685 | ₩45,109 | ₩45,216 | -0.79% | 202.9만 |
|---|
| 2026.03.09 | ₩45,846 | ₩45,907 | ₩45,068 | ₩45,819 | -0.06% | 208.9만 |
|---|
| 2026.03.06 | ₩45,739 | ₩46,074 | ₩45,296 | ₩46,061 | +0.70% | 152.4만 |
|---|
| 2026.03.05 | ₩45,873 | ₩46,141 | ₩45,726 | ₩45,940 | +0.15% | 181.2만 |
|---|
| 2026.03.04 | ₩46,504 | ₩46,584 | ₩45,960 | ₩46,369 | -0.29% | 179.9만 |
|---|
| 2026.03.03 | ₩45,967 | ₩46,504 | ₩45,578 | ₩46,383 | +0.90% | 202.7만 |
|---|
| 2026.03.02 | ₩45,498 | ₩46,477 | ₩45,270 | ₩46,396 | +1.98% | 207.7만 |
|---|
| 2026.02.27 | ₩45,176 | ₩46,115 | ₩45,176 | ₩45,524 | +0.77% | 304.6만 |
|---|
| 2026.02.26 | ₩44,907 | ₩45,202 | ₩44,626 | ₩45,176 | +0.60% | 158.1만 |
|---|
| 2026.02.25 | ₩44,572 | ₩44,867 | ₩44,277 | ₩44,840 | +0.60% | 226.3만 |
|---|
| 2026.02.24 | ₩44,344 | ₩44,733 | ₩44,029 | ₩44,626 | +0.64% | 203만 |
|---|
| 2026.02.23 | ₩44,264 | ₩44,545 | ₩43,834 | ₩44,411 | +0.33% | 211.6만 |
|---|
| 2026.02.20 | ₩43,673 | ₩44,096 | ₩43,392 | ₩43,915 | +0.55% | 197.7만 |
|---|
| 2026.02.19 | ₩43,244 | ₩43,781 | ₩43,097 | ₩43,673 | +0.99% | 230.7만 |
|---|
| 2026.02.18 | ₩44,143 | ₩44,264 | ₩42,922 | ₩43,365 | -1.76% | 818.6만 |
|---|
| 2026.02.17 | ₩43,311 | ₩43,888 | ₩42,962 | ₩43,848 | +1.24% | 188.1만 |
|---|
| 2026.02.13 | ₩43,056 | ₩43,445 | ₩42,506 | ₩43,043 | -0.03% | 156.7만 |
|---|
| 2026.02.12 | ₩42,600 | ₩43,258 | ₩41,675 | ₩42,453 | -0.35% | 234.3만 |
|---|
| 2026.02.11 | ₩42,775 | ₩42,842 | ₩42,131 | ₩42,319 | -1.07% | 132.9만 |
|---|
| 2026.02.10 | ₩42,319 | ₩42,922 | ₩42,185 | ₩42,802 | +1.14% | 102.9만 |
|---|
| 2026.02.09 | ₩42,480 | ₩42,567 | ₩42,064 | ₩42,211 | -0.63% | 87.5만 |
|---|
| 2026.02.06 | ₩43,311 | ₩43,767 | ₩42,352 | ₩42,587 | -1.67% | 148.7만 |
|---|
| 2026.02.05 | ₩41,661 | ₩43,305 | ₩41,608 | ₩43,030 | +3.28% | 222.8만 |
|---|
| 2026.02.04 | ₩41,111 | ₩41,688 | ₩40,904 | ₩41,433 | +0.78% | 118.9만 |
|---|
| 2026.02.03 | ₩40,173 | ₩40,883 | ₩39,931 | ₩40,803 | +1.57% | 166.5만 |
|---|
| 2026.02.02 | ₩40,722 | ₩40,722 | ₩40,240 | ₩40,401 | -0.79% | 124.4만 |
|---|
| 2026.01.30 | ₩40,280 | ₩40,803 | ₩39,716 | ₩40,722 | +1.10% | 185.2만 |
|---|
| 2026.01.29 | ₩39,676 | ₩40,474 | ₩39,556 | ₩40,307 | +1.59% | 230.9만 |
|---|
| 2026.01.28 | ₩40,494 | ₩40,602 | ₩39,301 | ₩39,556 | -2.32% | 154.6만 |
|---|
| 2026.01.27 | ₩40,655 | ₩40,964 | ₩40,427 | ₩40,481 | -0.43% | 190.3만 |
|---|
| 2026.01.26 | ₩40,803 | ₩40,924 | ₩40,454 | ₩40,682 | -0.30% | 154.3만 |
|---|
| 2026.01.23 | ₩40,427 | ₩40,736 | ₩40,199 | ₩40,722 | +0.73% | 130.8만 |
|---|
| 2026.01.22 | ₩41,447 | ₩41,648 | ₩40,575 | ₩40,642 | -1.94% | 142.6만 |
|---|
| 2026.01.21 | ₩41,554 | ₩41,849 | ₩40,964 | ₩41,500 | -0.13% | 182.7만 |
|---|
| 2026.01.20 | ₩40,749 | ₩41,688 | ₩40,588 | ₩41,661 | +2.24% | 161.4만 |
|---|
| 2026.01.16 | ₩40,816 | ₩41,427 | ₩40,776 | ₩41,353 | +1.31% | 150.6만 |
|---|
| 2026.01.15 | ₩40,790 | ₩41,205 | ₩40,669 | ₩40,964 | +0.43% | 131만 |
|---|
| 2026.01.14 | ₩40,266 | ₩41,058 | ₩40,219 | ₩40,843 | +1.43% | 296.2만 |
|---|
| 2026.01.13 | ₩40,012 | ₩40,333 | ₩39,824 | ₩40,213 | +0.50% | 195.8만 |
|---|
| 2026.01.12 | ₩39,636 | ₩40,360 | ₩39,435 | ₩39,864 | +0.58% | 220.8만 |
|---|
| 2026.01.09 | ₩40,065 | ₩40,374 | ₩39,529 | ₩39,529 | -1.34% | 208.2만 |
|---|
| 2026.01.08 | ₩39,998 | ₩40,535 | ₩39,965 | ₩40,146 | +0.37% | 161만 |
|---|
| 2026.01.07 | ₩39,931 | ₩40,629 | ₩39,609 | ₩40,119 | +0.47% | 236만 |
|---|
| 2026.01.06 | ₩39,730 | ₩39,824 | ₩39,180 | ₩39,824 | +0.24% | 251.7만 |
|---|
| 2026.01.05 | ₩40,012 | ₩40,374 | ₩39,421 | ₩39,824 | -0.47% | 206.7만 |
|---|
| 2026.01.02 | ₩39,636 | ₩40,454 | ₩39,328 | ₩40,320 | +1.73% | 164만 |
|---|
| 2025.12.31 | ₩39,958 | ₩39,971 | ₩39,643 | ₩39,784 | -0.44% | 134.9만 |
|---|
| 2025.12.30 | ₩40,012 | ₩40,387 | ₩39,864 | ₩40,360 | +0.87% | 189.6만 |
|---|
| 2025.12.29 | ₩39,904 | ₩40,146 | ₩39,663 | ₩39,998 | +0.24% | 143.3만 |
|---|
| 2025.12.26 | ₩39,663 | ₩39,931 | ₩39,562 | ₩39,824 | +0.41% | 100.9만 |
|---|
| 2025.12.24 | ₩39,636 | ₩39,985 | ₩39,576 | ₩39,743 | +0.27% | 53.3만 |
|---|
| 2025.12.23 | ₩40,441 | ₩40,441 | ₩39,395 | ₩39,529 | -2.26% | 155.7만 |
|---|
| 2025.12.22 | ₩40,629 | ₩40,716 | ₩40,280 | ₩40,468 | -0.40% | 219.8만 |
|---|
| 2025.12.19 | ₩40,615 | ₩41,145 | ₩40,575 | ₩40,790 | +0.43% | 339.2만 |
|---|
| 2025.12.18 | ₩41,058 | ₩41,313 | ₩40,649 | ₩40,749 | -0.75% | 246.5만 |
|---|
| 2025.12.17 | ₩40,669 | ₩41,004 | ₩40,401 | ₩41,004 | +0.82% | 231.5만 |
|---|
| 2025.12.16 | ₩41,487 | ₩41,500 | ₩40,776 | ₩40,870 | -1.49% | 150.1만 |
|---|
| 2025.12.15 | ₩41,259 | ₩41,353 | ₩40,890 | ₩41,259 | 0.00% | 166.3만 |
|---|
| 2025.12.12 | ₩41,125 | ₩41,319 | ₩40,816 | ₩40,951 | -0.42% | 143.7만 |
|---|
| 2025.12.11 | ₩41,594 | ₩41,702 | ₩40,736 | ₩40,991 | -1.45% | 134.2만 |
|---|
| 2025.12.10 | ₩41,769 | ₩42,010 | ₩41,111 | ₩41,326 | -1.06% | 140.7만 |
|---|
| 2025.12.09 | ₩41,608 | ₩42,211 | ₩41,608 | ₩41,688 | +0.19% | 167.2만 |
|---|
| 2025.12.08 | ₩41,339 | ₩41,782 | ₩40,977 | ₩41,594 | +0.62% | 189.5만 |
|---|
| 2025.12.05 | ₩41,500 | ₩41,755 | ₩40,910 | ₩41,111 | -0.94% | 146.4만 |
|---|
| 2025.12.04 | ₩41,970 | ₩42,171 | ₩41,574 | ₩41,661 | -0.74% | 153.2만 |
|---|
| 2025.12.03 | ₩41,796 | ₩42,158 | ₩41,588 | ₩42,024 | +0.55% | 174.9만 |
|---|
| 2025.12.02 | ₩42,439 | ₩42,547 | ₩41,608 | ₩41,635 | -1.90% | 200만 |
|---|
| 2025.12.01 | ₩42,104 | ₩42,426 | ₩42,007 | ₩42,252 | +0.35% | 112.4만 |
|---|
| 2025.11.28 | ₩42,252 | ₩42,500 | ₩42,117 | ₩42,466 | +0.51% | 71.1만 |
|---|
| 2025.11.26 | ₩42,265 | ₩42,708 | ₩42,050 | ₩42,211 | -0.13% | 193.8만 |
|---|
| 2025.11.25 | ₩42,587 | ₩42,802 | ₩42,144 | ₩42,171 | -0.98% | 166.9만 |
|---|
| 2025.11.24 | ₩42,252 | ₩42,560 | ₩41,997 | ₩42,319 | +0.16% | 311만 |
|---|
| 2025.11.21 | ₩41,433 | ₩42,211 | ₩41,433 | ₩42,198 | +1.85% | 253.2만 |
|---|
| 2025.11.20 | ₩41,299 | ₩41,635 | ₩41,219 | ₩41,407 | +0.26% | 174.4만 |
|---|
| 2025.11.19 | ₩41,393 | ₩41,728 | ₩41,018 | ₩41,192 | -0.49% | 169.3만 |
|---|
| 2025.11.18 | ₩41,313 | ₩41,581 | ₩41,058 | ₩41,447 | +0.32% | 263.7만 |
|---|
| 2025.11.17 | ₩41,728 | ₩41,822 | ₩41,152 | ₩41,246 | -1.16% | 212.6만 |
|---|
| 2025.11.14 | ₩41,152 | ₩41,521 | ₩40,877 | ₩41,393 | +0.59% | 145.6만 |
|---|
| 2025.11.13 | ₩40,830 | ₩41,447 | ₩40,682 | ₩41,286 | +1.12% | 132.6만 |
|---|
| 2025.11.12 | ₩41,326 | ₩41,467 | ₩40,937 | ₩41,004 | -0.78% | 142.8만 |
|---|
| 2025.11.11 | ₩40,803 | ₩41,635 | ₩40,722 | ₩41,527 | +1.78% | 134.3만 |
|---|
| 2025.11.10 | ₩40,964 | ₩41,152 | ₩40,555 | ₩40,964 | 0.00% | 180.2만 |
|---|
| 2025.11.07 | ₩40,038 | ₩41,004 | ₩39,918 | ₩40,977 | +2.35% | 126.6만 |
|---|
| 2025.11.06 | ₩39,556 | ₩40,213 | ₩39,529 | ₩40,025 | +1.19% | 144.5만 |
|---|
| 2025.11.05 | ₩39,918 | ₩40,079 | ₩39,468 | ₩39,797 | -0.30% | 165.2만 |
|---|
| 2025.11.04 | ₩40,119 | ₩40,119 | ₩39,388 | ₩39,663 | -1.14% | 216.6만 |
|---|
| 2025.11.03 | ₩39,663 | ₩40,360 | ₩39,354 | ₩40,360 | +1.76% | 249.4만 |
|---|
| 2025.10.31 | ₩39,837 | ₩40,320 | ₩39,582 | ₩40,079 | +0.61% | 207.7만 |
|---|
| 2025.10.30 | ₩40,333 | ₩40,756 | ₩39,971 | ₩40,092 | -0.60% | 190.2만 |
|---|
| 2025.10.29 | ₩40,763 | ₩41,179 | ₩40,173 | ₩40,494 | -0.66% | 133.1만 |
|---|
| 2025.10.28 | ₩41,246 | ₩41,259 | ₩40,602 | ₩41,044 | -0.49% | 154만 |
|---|
| 2025.10.27 | ₩41,889 | ₩41,889 | ₩41,299 | ₩41,527 | -0.86% | 148만 |
|---|
| 2025.10.24 | ₩42,144 | ₩42,144 | ₩40,427 | ₩41,769 | -0.89% | 416.1만 |
|---|
| 2025.10.23 | ₩42,654 | ₩42,989 | ₩41,621 | ₩42,734 | +0.19% | 380.8만 |
|---|
| 2025.10.22 | ₩42,694 | ₩42,694 | ₩41,943 | ₩42,077 | -1.45% | 339.2만 |
|---|
| 2025.10.21 | ₩42,198 | ₩42,540 | ₩41,977 | ₩42,426 | +0.54% | 243.6만 |
|---|
| 2025.10.20 | ₩41,621 | ₩42,091 | ₩41,440 | ₩42,091 | +1.13% | 196.1만 |
|---|
| 2025.10.17 | ₩40,857 | ₩41,581 | ₩40,743 | ₩41,433 | +1.41% | 179.7만 |
|---|
| 2025.10.16 | ₩40,991 | ₩41,018 | ₩40,427 | ₩40,897 | -0.23% | 196.2만 |
|---|
| 2025.10.15 | ₩39,891 | ₩40,803 | ₩39,676 | ₩40,575 | +1.71% | 233.3만 |
|---|
| 2025.10.14 | ₩39,542 | ₩40,025 | ₩39,509 | ₩39,931 | +0.98% | 154.7만 |
|---|
| 2025.10.13 | ₩39,006 | ₩39,716 | ₩38,831 | ₩39,676 | +1.72% | 141만 |
|---|
| 2025.10.10 | ₩39,663 | ₩39,904 | ₩38,918 | ₩39,167 | -1.25% | 163.5만 |
|---|