티커911

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

Essential Properties Realty Trust Inc. 과거 주가·일별 시세 (EPRT) · 티커911

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.

일간2026.08.11

0.00%

시가: ₩40,281
고가: ₩40,643
저가: ₩40,268
종가: ₩40,281
거래량: 130.9만

일간 종가

최근 1년

2025-09-032026-10-09

일간 가격

275개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩33,527	₩34,010	₩33,514	₩33,996	+1.40%	174.7만
2026.10.07	—	—	—	₩33,433	—	—
2026.10.05	—	—	—	₩34,358	—	—
2026.10.02	₩34,492	₩34,881	₩34,271	₩34,707	+0.62%	239.9만
2026.10.01	₩34,519	₩34,546	₩33,996	₩34,305	-0.62%	221.7만
2026.09.30	₩34,921	₩34,948	₩34,532	₩34,586	-0.96%	240.9만
2026.09.29	₩35,336	₩35,470	₩34,968	₩35,202	-0.38%	189.9만
2026.09.28	₩35,591	₩35,658	₩35,095	₩35,377	-0.60%	200.5만
2026.09.25	₩35,283	₩35,584	₩35,122	₩35,551	+0.76%	189.8만
2026.09.24	₩36,073	₩36,221	₩35,330	₩35,470	-1.67%	232.2만
2026.09.23	₩36,006	₩36,207	₩35,591	₩36,006	0.00%	227.6만
2026.09.22	₩36,127	₩36,395	₩35,846	₩36,308	+0.50%	65만
2026.09.21	₩35,993	₩36,301	₩35,819	₩35,859	-0.37%	393.4만
2026.09.18	₩35,578	₩36,301	₩35,469	₩35,846	+0.75%	528.3만
2026.09.17	₩36,140	₩36,248	₩35,591	₩35,913	-0.63%	366.3만
2026.09.16	₩37,521	₩37,775	₩35,758	₩35,899	-4.32%	489.4만
2026.09.15	₩38,459	₩38,566	₩37,480	₩37,507	-2.47%	478.4만
2026.09.14	₩38,646	₩39,155	₩38,338	₩38,552	-0.24%	210.6만
2026.09.11	₩39,088	₩39,450	₩38,526	₩38,579	-1.30%	139.2만
2026.09.10	₩39,557	₩39,753	₩38,928	₩38,995	-1.42%	137.1만
2026.09.09	₩40,174	₩40,174	₩39,363	₩39,638	-1.33%	122.4만
2026.09.08	₩39,718	₩40,080	₩39,691	₩40,053	+0.84%	117.5만
2026.09.04	₩39,691	₩40,160	₩39,624	₩39,718	+0.07%	102.4만
2026.09.03	₩40,415	₩40,442	₩39,665	₩39,799	-1.53%	140.7만
2026.09.02	₩40,509	₩40,556	₩39,899	₩40,160	-0.86%	141.3만
2026.09.01	₩40,335	₩40,629	₩40,134	₩40,361	+0.07%	145.8만
2026.08.31	₩40,603	₩40,603	₩40,140	₩40,201	-0.99%	160.5만
2026.08.27	₩40,991	₩41,058	₩40,683	₩40,683	-0.75%	110.2만
2026.08.26	₩41,420	₩41,420	₩40,931	₩41,152	-0.65%	128.3만
2026.08.25	₩41,474	₩41,474	₩41,132	₩41,273	-0.48%	154.1만
2026.08.24	₩41,514	₩41,842	₩41,340	₩41,514	0.00%	100.7만
2026.08.21	₩41,768	₩41,768	₩41,232	₩41,326	-1.06%	115.7만
2026.08.20	₩41,822	₩42,077	₩41,460	₩41,768	-0.13%	117.4만
2026.08.19	₩41,634	₩42,050	₩41,306	₩41,675	+0.10%	693.9만
2026.08.18	₩41,983	₩42,077	₩41,031	₩41,273	-1.69%	176.7만
2026.08.17	₩41,527	₩41,742	₩41,266	₩41,728	+0.48%	130만
2026.08.14	₩41,447	₩41,862	₩41,366	₩41,621	+0.42%	122.9만
2026.08.13	₩41,259	₩41,722	₩41,139	₩41,594	+0.81%	105.7만
2026.08.12	₩40,335	₩41,105	₩40,335	₩41,045	+1.76%	92.3만
2026.08.11	₩40,281	₩40,643	₩40,268	₩40,281	0.00%	130.9만
2026.08.10	₩40,817	₩40,817	₩40,308	₩40,442	-0.92%	124.5만
2026.08.07	₩41,045	₩41,226	₩40,804	₩41,045	0.00%	155.8만
2026.08.06	₩41,500	₩41,594	₩40,871	₩41,045	-1.10%	70만
2026.08.05	₩41,487	₩41,487	₩40,777	₩41,192	-0.71%	99.8만
2026.08.04	₩41,474	₩41,474	₩40,750	₩41,139	-0.81%	140.6만
2026.08.03	₩42,010	₩42,398	₩41,728	₩41,742	-0.64%	130.3만
2026.07.31	₩41,715	₩42,023	₩41,567	₩41,929	+0.51%	127.9만
2026.07.30	₩42,492	₩42,834	₩41,500	₩41,902	-1.39%	108.3만
2026.07.29	₩43,216	₩43,350	₩42,727	₩42,881	-0.78%	158.3만
2026.07.28	₩43,068	₩43,269	₩42,546	₩43,015	-0.12%	179.3만
2026.07.27	₩42,961	₩43,470	₩42,753	₩42,787	-0.41%	122.7만
2026.07.24	₩42,988	₩43,564	₩42,867	₩43,336	+0.81%	216.9만
2026.07.23	₩43,872	₩44,093	₩42,706	₩43,015	-1.95%	233.9만
2026.07.22	₩44,837	₩44,998	₩43,524	₩43,765	-2.39%	277.2만
2026.07.21	₩44,355	₩44,931	₩44,328	₩44,569	+0.48%	199.4만
2026.07.20	₩44,448	₩44,984	₩44,314	₩44,690	+0.54%	214.2만
2026.07.17	₩44,247	₩44,917	₩43,979	₩44,663	+0.94%	173.6만
2026.07.16	₩42,224	₩44,127	₩42,184	₩44,113	+4.47%	186.8만
2026.07.15	₩42,184	₩42,559	₩41,916	₩41,969	-0.51%	105.6만
2026.07.14	₩41,996	₩42,224	₩41,775	₩41,809	-0.45%	82.5만
2026.07.13	₩41,996	₩42,291	₩41,728	₩42,050	+0.13%	97만
2026.07.10	₩41,943	₩42,077	₩41,440	₩41,782	-0.38%	85.4만
2026.07.09	₩41,835	₩41,969	₩41,608	₩41,809	-0.06%	148만
2026.07.08	₩41,768	₩42,077	₩41,588	₩41,782	+0.03%	169.1만
2026.07.07	₩41,755	₩42,546	₩41,494	₩41,916	+0.39%	146.1만
2026.07.06	₩41,608	₩42,097	₩41,366	₩41,380	-0.55%	200.2만
2026.07.02	₩40,549	₩41,782	₩40,328	₩41,782	+3.04%	155.4만
2026.07.01	₩40,187	₩40,469	₩40,000	₩40,214	+0.07%	176.1만
2026.06.30	₩40,241	₩40,784	₩39,986	₩40,000	-0.60%	284만
2026.06.29	₩41,045	₩41,045	₩40,542	₩40,897	-0.36%	255.5만
2026.06.26	₩40,911	₩41,601	₩40,817	₩41,031	+0.29%	830.2만
2026.06.25	₩40,763	₩41,098	₩40,147	₩40,737	-0.07%	175.6만
2026.06.24	₩40,763	₩41,112	₩40,603	₩40,777	+0.03%	174.2만
2026.06.23	₩39,986	₩40,804	₩39,785	₩40,670	+1.71%	175.3만
2026.06.22	₩39,356	₩39,839	₩39,236	₩39,477	+0.31%	163.3만
2026.06.18	₩39,571	₩40,013	₩39,169	₩39,343	-0.58%	490.7만
2026.06.17	₩40,495	₩40,784	₩39,289	₩39,557	-2.32%	125.9만
2026.06.16	₩40,750	₩41,058	₩40,442	₩40,737	-0.03%	125만
2026.06.15	₩41,179	₩41,333	₩40,416	₩40,549	-1.53%	205.5만
2026.06.12	₩40,924	₩41,420	₩40,891	₩41,380	+1.11%	125.1만
2026.06.11	₩41,407	₩41,748	₩40,616	₩40,670	-1.78%	148.2만
2026.06.10	₩41,072	₩41,795	₩40,804	₩41,259	+0.46%	173.2만
2026.06.09	₩40,469	₩41,219	₩40,335	₩40,683	+0.53%	322.3만
2026.06.08	₩40,509	₩40,871	₩39,946	₩40,227	-0.69%	311.3만
2026.06.05	₩39,852	₩40,978	₩39,671	₩40,562	+1.78%	188.7만
2026.06.04	₩40,509	₩40,629	₩39,477	₩39,758	-1.85%	206.4만
2026.06.03	₩40,187	₩40,603	₩39,785	₩39,812	-0.93%	215.7만
2026.06.02	₩40,321	₩40,655	₩40,134	₩40,388	+0.17%	278.4만
2026.06.01	₩40,442	₩40,643	₩39,993	₩40,080	-0.89%	184.5만
2026.05.29	₩41,299	₩41,454	₩40,830	₩40,978	-0.78%	247.6만
2026.05.28	₩41,768	₩41,876	₩41,460	₩41,581	-0.45%	154.5만
2026.05.27	₩42,170	₩42,345	₩41,889	₩41,902	-0.64%	133만
2026.05.26	₩41,889	₩42,170	₩41,661	₩42,090	+0.48%	116.8만
2026.05.22	₩42,063	₩42,130	₩41,541	₩41,983	-0.19%	121.2만
2026.05.21	₩41,862	₩42,103	₩41,407	₩42,050	+0.45%	131.3만
2026.05.20	₩41,862	₩42,157	₩41,675	₩41,956	+0.22%	122.1만
2026.05.19	₩41,527	₩42,036	₩41,387	₩41,768	+0.58%	201.9만
2026.05.18	₩40,643	₩41,447	₩40,643	₩41,420	+1.91%	90.2만
2026.05.15	₩41,045	₩41,045	₩40,348	₩40,482	-1.37%	121.7만
2026.05.14	₩41,259	₩41,393	₩40,737	₩40,978	-0.68%	164.9만
2026.05.13	₩41,581	₩41,768	₩41,005	₩41,112	-1.13%	154만
2026.05.12	₩42,170	₩42,211	₩41,594	₩41,902	-0.64%	89.4만
2026.05.11	₩42,211	₩42,371	₩41,835	₩42,010	-0.48%	115.9만
2026.05.08	₩42,184	₩42,519	₩42,050	₩42,077	-0.25%	125.3만
2026.05.07	₩42,090	₩42,304	₩41,648	₩42,170	+0.19%	168만
2026.05.06	₩41,795	₩42,465	₩41,782	₩42,077	+0.67%	278.3만
2026.05.05	₩41,554	₩41,809	₩41,380	₩41,782	+0.55%	123.5만
2026.05.04	₩41,661	₩42,157	₩41,380	₩41,567	-0.23%	113.6만
2026.05.01	₩42,197	₩42,264	₩41,755	₩41,889	-0.73%	183.3만
2026.04.30	₩41,996	₩42,345	₩41,701	₩42,117	+0.29%	191.7만
2026.04.29	₩41,849	₩42,271	₩41,601	₩41,755	-0.22%	199.7만
2026.04.28	₩42,090	₩42,217	₩41,527	₩42,010	-0.19%	293.4만
2026.04.27	₩42,103	₩42,834	₩41,661	₩41,675	-1.02%	258.9만
2026.04.24	₩42,184	₩42,854	₩42,090	₩42,103	-0.19%	334.5만
2026.04.23	₩43,738	₩43,738	₩41,648	₩42,211	-3.49%	597.7만
2026.04.22	₩44,328	₩44,328	₩42,747	₩42,988	-3.02%	248.4만
2026.04.21	₩44,475	₩44,730	₩43,979	₩44,167	-0.69%	181.9만
2026.04.20	₩44,810	₩44,984	₩44,569	₩44,623	-0.42%	192.9만
2026.04.17	₩44,060	₩45,025	₩43,966	₩44,891	+1.89%	202만
2026.04.16	₩43,698	₩44,194	₩43,577	₩44,046	+0.80%	209.5만
2026.04.15	₩43,108	₩43,852	₩42,907	₩43,778	+1.55%	169만
2026.04.14	₩42,827	₩43,330	₩42,733	₩43,283	+1.06%	298.6만
2026.04.13	₩43,537	₩43,537	₩42,867	₩43,068	-1.08%	214.3만
2026.04.10	₩43,537	₩43,705	₩43,179	₩43,604	+0.15%	115.8만
2026.04.09	₩42,345	₩43,711	₩42,251	₩43,470	+2.66%	275.9만
2026.04.08	₩42,304	₩42,827	₩42,304	₩42,452	+0.35%	310만
2026.04.07	₩41,554	₩42,412	₩41,554	₩42,385	+2.00%	221.9만
2026.04.06	₩41,125	₩41,634	₩40,991	₩41,541	+1.01%	234.4만
2026.04.02	₩41,393	₩41,628	₩40,964	₩41,340	-0.13%	133.2만
2026.04.01	₩40,348	₩41,112	₩40,348	₩41,031	+1.69%	304.2만
2026.03.31	₩41,179	₩41,621	₩40,683	₩40,683	-1.20%	301.8만
2026.03.30	₩41,112	₩41,628	₩41,005	₩41,232	+0.29%	196.1만
2026.03.27	₩41,232	₩41,554	₩40,616	₩40,710	-1.27%	208.2만
2026.03.26	₩41,045	₩41,567	₩40,911	₩41,192	+0.36%	151.1만
2026.03.25	₩41,929	₩42,010	₩41,125	₩41,125	-1.92%	199.1만
2026.03.24	₩41,581	₩42,137	₩41,295	₩41,675	+0.23%	221.6만
2026.03.23	₩42,907	₩43,082	₩41,943	₩41,943	-2.25%	233.8만
2026.03.20	₩43,658	₩43,685	₩42,103	₩42,492	-2.67%	570.9만
2026.03.19	₩43,725	₩44,274	₩43,430	₩43,644	-0.18%	175.9만
2026.03.18	₩44,154	₩44,462	₩43,792	₩43,819	-0.76%	183.9만
2026.03.17	₩44,609	₩44,757	₩44,288	₩44,368	-0.54%	228.3만
2026.03.16	₩44,502	₩44,656	₩44,060	₩44,234	-0.60%	225.3만
2026.03.13	₩44,783	₩44,958	₩43,941	₩44,140	-1.44%	196.6만
2026.03.12	₩44,087	₩44,770	₩43,979	₩44,247	+0.36%	205만
2026.03.11	₩45,172	₩45,252	₩44,100	₩44,274	-1.99%	227.5만
2026.03.10	₩45,534	₩45,641	₩45,065	₩45,172	-0.79%	202.9만
2026.03.09	₩45,802	₩45,862	₩45,025	₩45,775	-0.06%	208.9만
2026.03.06	₩45,695	₩46,030	₩45,252	₩46,016	+0.70%	152.4만
2026.03.05	₩45,829	₩46,097	₩45,681	₩45,896	+0.15%	181.2만
2026.03.04	₩46,458	₩46,539	₩45,916	₩46,324	-0.29%	179.9만
2026.03.03	₩45,922	₩46,458	₩45,534	₩46,338	+0.90%	202.7만
2026.03.02	₩45,453	₩46,432	₩45,226	₩46,351	+1.98%	207.7만
2026.02.27	₩45,132	₩46,070	₩45,132	₩45,480	+0.77%	304.6만
2026.02.26	₩44,864	₩45,159	₩44,582	₩45,132	+0.60%	158.1만
2026.02.25	₩44,529	₩44,824	₩44,234	₩44,797	+0.60%	226.3만
2026.02.24	₩44,301	₩44,690	₩43,986	₩44,582	+0.64%	203만
2026.02.23	₩44,221	₩44,502	₩43,792	₩44,368	+0.33%	211.6만
2026.02.20	₩43,631	₩44,053	₩43,350	₩43,872	+0.55%	197.7만
2026.02.19	₩43,202	₩43,738	₩43,055	₩43,631	+0.99%	230.7만
2026.02.18	₩44,100	₩44,221	₩42,881	₩43,323	-1.76%	818.6만
2026.02.17	₩43,269	₩43,845	₩42,921	₩43,805	+1.24%	188.1만
2026.02.13	₩43,015	₩43,403	₩42,465	₩43,001	-0.03%	156.7만
2026.02.12	₩42,559	₩43,216	₩41,634	₩42,412	-0.35%	234.3만
2026.02.11	₩42,733	₩42,800	₩42,090	₩42,278	-1.07%	132.9만
2026.02.10	₩42,278	₩42,881	₩42,144	₩42,760	+1.14%	102.9만
2026.02.09	₩42,438	₩42,526	₩42,023	₩42,170	-0.63%	87.5만
2026.02.06	₩43,269	₩43,725	₩42,311	₩42,546	-1.67%	148.7만
2026.02.05	₩41,621	₩43,263	₩41,567	₩42,988	+3.28%	222.8만
2026.02.04	₩41,072	₩41,648	₩40,864	₩41,393	+0.78%	118.9만
2026.02.03	₩40,134	₩40,844	₩39,892	₩40,763	+1.57%	166.5만
2026.02.02	₩40,683	₩40,683	₩40,201	₩40,361	-0.79%	124.4만
2026.01.30	₩40,241	₩40,763	₩39,678	₩40,683	+1.10%	185.2만
2026.01.29	₩39,638	₩40,435	₩39,517	₩40,268	+1.59%	230.9만
2026.01.28	₩40,455	₩40,562	₩39,263	₩39,517	-2.32%	154.6만
2026.01.27	₩40,616	₩40,924	₩40,388	₩40,442	-0.43%	190.3만
2026.01.26	₩40,763	₩40,884	₩40,415	₩40,643	-0.30%	154.3만
2026.01.23	₩40,388	₩40,696	₩40,160	₩40,683	+0.73%	130.8만
2026.01.22	₩41,407	₩41,608	₩40,536	₩40,603	-1.94%	142.6만
2026.01.21	₩41,514	₩41,809	₩40,924	₩41,460	-0.13%	182.7만
2026.01.20	₩40,710	₩41,648	₩40,549	₩41,621	+2.24%	161.4만
2026.01.16	₩40,777	₩41,387	₩40,737	₩41,313	+1.31%	150.6만
2026.01.15	₩40,750	₩41,165	₩40,629	₩40,924	+0.43%	131만
2026.01.14	₩40,227	₩41,018	₩40,181	₩40,804	+1.43%	296.2만
2026.01.13	₩39,973	₩40,294	₩39,785	₩40,174	+0.50%	195.8만
2026.01.12	₩39,598	₩40,321	₩39,397	₩39,825	+0.58%	220.8만
2026.01.09	₩40,026	₩40,335	₩39,490	₩39,490	-1.34%	208.2만
2026.01.08	₩39,959	₩40,495	₩39,926	₩40,107	+0.37%	161만
2026.01.07	₩39,892	₩40,589	₩39,571	₩40,080	+0.47%	236만
2026.01.06	₩39,691	₩39,785	₩39,142	₩39,785	+0.24%	251.7만
2026.01.05	₩39,973	₩40,335	₩39,383	₩39,785	-0.47%	206.7만
2026.01.02	₩39,598	₩40,415	₩39,289	₩40,281	+1.73%	164만
2025.12.31	₩39,919	₩39,933	₩39,604	₩39,745	-0.44%	134.9만
2025.12.30	₩39,973	₩40,348	₩39,825	₩40,321	+0.87%	189.6만
2025.12.29	₩39,866	₩40,107	₩39,624	₩39,959	+0.24%	143.3만
2025.12.26	₩39,624	₩39,892	₩39,524	₩39,785	+0.41%	100.9만
2025.12.24	₩39,598	₩39,946	₩39,537	₩39,705	+0.27%	53.3만
2025.12.23	₩40,402	₩40,402	₩39,356	₩39,490	-2.26%	155.7만
2025.12.22	₩40,589	₩40,676	₩40,241	₩40,428	-0.40%	219.8만
2025.12.19	₩40,576	₩41,105	₩40,536	₩40,750	+0.43%	339.2만
2025.12.18	₩41,018	₩41,273	₩40,609	₩40,710	-0.75%	246.5만
2025.12.17	₩40,629	₩40,964	₩40,361	₩40,964	+0.82%	231.5만
2025.12.16	₩41,447	₩41,460	₩40,737	₩40,830	-1.49%	150.1만
2025.12.15	₩41,219	₩41,313	₩40,851	₩41,219	0.00%	166.3만
2025.12.12	₩41,085	₩41,279	₩40,777	₩40,911	-0.42%	143.7만
2025.12.11	₩41,554	₩41,661	₩40,696	₩40,951	-1.45%	134.2만
2025.12.10	₩41,728	₩41,969	₩41,072	₩41,286	-1.06%	140.7만
2025.12.09	₩41,567	₩42,170	₩41,567	₩41,648	+0.19%	167.2만
2025.12.08	₩41,299	₩41,742	₩40,938	₩41,554	+0.62%	189.5만
2025.12.05	₩41,460	₩41,715	₩40,871	₩41,072	-0.94%	146.4만
2025.12.04	₩41,929	₩42,130	₩41,534	₩41,621	-0.74%	153.2만
2025.12.03	₩41,755	₩42,117	₩41,547	₩41,983	+0.55%	174.9만
2025.12.02	₩42,398	₩42,505	₩41,567	₩41,594	-1.90%	200만
2025.12.01	₩42,063	₩42,385	₩41,967	₩42,211	+0.35%	112.4만
2025.11.28	₩42,211	₩42,459	₩42,077	₩42,425	+0.51%	71.1만
2025.11.26	₩42,224	₩42,666	₩42,010	₩42,170	-0.13%	193.8만
2025.11.25	₩42,546	₩42,760	₩42,103	₩42,130	-0.98%	166.9만
2025.11.24	₩42,211	₩42,519	₩41,956	₩42,278	+0.16%	311만
2025.11.21	₩41,393	₩42,170	₩41,393	₩42,157	+1.85%	253.2만
2025.11.20	₩41,259	₩41,594	₩41,179	₩41,366	+0.26%	174.4만
2025.11.19	₩41,353	₩41,688	₩40,978	₩41,152	-0.49%	169.3만
2025.11.18	₩41,273	₩41,541	₩41,018	₩41,407	+0.32%	263.7만
2025.11.17	₩41,688	₩41,782	₩41,112	₩41,206	-1.16%	212.6만
2025.11.14	₩41,112	₩41,480	₩40,837	₩41,353	+0.59%	145.6만
2025.11.13	₩40,790	₩41,407	₩40,643	₩41,246	+1.12%	132.6만
2025.11.12	₩41,286	₩41,427	₩40,897	₩40,964	-0.78%	142.8만
2025.11.11	₩40,763	₩41,594	₩40,683	₩41,487	+1.78%	134.3만
2025.11.10	₩40,924	₩41,112	₩40,516	₩40,924	0.00%	180.2만
2025.11.07	₩40,000	₩40,964	₩39,879	₩40,938	+2.35%	126.6만
2025.11.06	₩39,517	₩40,174	₩39,490	₩39,986	+1.19%	144.5만
2025.11.05	₩39,879	₩40,040	₩39,430	₩39,758	-0.30%	165.2만
2025.11.04	₩40,080	₩40,080	₩39,350	₩39,624	-1.14%	216.6만
2025.11.03	₩39,624	₩40,321	₩39,316	₩40,321	+1.76%	249.4만
2025.10.31	₩39,799	₩40,281	₩39,544	₩40,040	+0.61%	207.7만
2025.10.30	₩40,294	₩40,717	₩39,933	₩40,053	-0.60%	190.2만
2025.10.29	₩40,723	₩41,139	₩40,134	₩40,455	-0.66%	133.1만
2025.10.28	₩41,206	₩41,219	₩40,562	₩41,005	-0.49%	154만
2025.10.27	₩41,849	₩41,849	₩41,259	₩41,487	-0.86%	148만
2025.10.24	₩42,103	₩42,103	₩40,388	₩41,728	-0.89%	416.1만
2025.10.23	₩42,613	₩42,948	₩41,581	₩42,693	+0.19%	380.8만
2025.10.22	₩42,653	₩42,653	₩41,902	₩42,036	-1.45%	339.2만
2025.10.21	₩42,157	₩42,499	₩41,936	₩42,385	+0.54%	243.6만
2025.10.20	₩41,581	₩42,050	₩41,400	₩42,050	+1.13%	196.1만
2025.10.17	₩40,817	₩41,541	₩40,703	₩41,393	+1.41%	179.7만
2025.10.16	₩40,951	₩40,978	₩40,388	₩40,857	-0.23%	196.2만
2025.10.15	₩39,852	₩40,763	₩39,638	₩40,536	+1.71%	233.3만
2025.10.14	₩39,504	₩39,986	₩39,470	₩39,892	+0.98%	154.7만
2025.10.13	₩38,968	₩39,678	₩38,794	₩39,638	+1.72%	141만
2025.10.10	₩39,624	₩39,866	₩38,881	₩39,129	-1.25%	163.5만
2025.10.09	₩39,276	₩39,564	₩38,928	₩39,531	+0.65%	202.6만
2025.10.08	₩39,142	₩39,343	₩38,847	₩39,155	+0.03%	169.1만
2025.10.07	₩39,229	₩39,464	₩38,887	₩39,169	-0.15%	147.3만
2025.10.06	₩40,080	₩40,080	₩38,981	₩39,182	-2.24%	230만
2025.10.03	₩40,214	₩40,770	₩40,026	₩40,040	-0.43%	136.9만
2025.10.02	₩39,866	₩40,214	₩39,611	₩40,214	+0.87%	117.8만
2025.10.01	₩40,000	₩40,201	₩39,665	₩40,107	+0.27%	145.4만
2025.09.30	₩39,423	₩39,919	₩39,356	₩39,879	+1.16%	128만
2025.09.29	₩39,839	₩40,026	₩39,410	₩39,691	-0.37%	128.4만
2025.09.26	₩39,624	₩39,973	₩39,604	₩39,866	+0.61%	71만
2025.09.25	₩39,651	₩40,080	₩39,182	₩39,477	-0.44%	197.1만
2025.09.24	₩40,348	₩40,509	₩39,490	₩39,504	-2.09%	205.8만
2025.09.23	₩40,321	₩40,683	₩40,281	₩40,335	+0.03%	152.8만
2025.09.22	₩40,281	₩40,481	₩39,839	₩40,268	-0.03%	260.8만
2025.09.19	₩40,522	₩40,522	₩39,946	₩40,402	-0.30%	415.3만
2025.09.18	₩39,986	₩40,569	₩39,825	₩40,455	+1.17%	217.5만
2025.09.17	₩39,557	₩40,335	₩39,557	₩40,093	+1.36%	219.7만
2025.09.16	₩39,866	₩40,033	₩39,209	₩39,410	-1.14%	193.3만
2025.09.15	₩40,254	₩40,361	₩39,959	₩40,093	-0.40%	196.2만
2025.09.12	₩40,214	₩40,281	₩39,892	₩39,986	-0.57%	122.5만
2025.09.11	₩39,839	₩40,174	₩39,745	₩40,174	+0.84%	191.1만
2025.09.10	₩39,879	₩40,254	₩39,665	₩39,785	-0.24%	227.7만
2025.09.09	₩40,790	₩40,804	₩40,040	₩40,160	-1.54%	191.7만
2025.09.08	₩41,072	₩41,460	₩40,536	₩40,817	-0.62%	136만
2025.09.05	₩41,340	₩41,594	₩41,045	₩41,273	-0.16%	130.7만
2025.09.04	₩41,581	₩41,688	₩40,670	₩41,192	-0.93%	242.4만
2025.09.03	₩41,072	₩41,474	₩41,072	₩41,460	+0.95%	123.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.