시장 데이터를 불러오는 중
전체 종목
에섹스 프로퍼티 과거 주가
Essex Property Trust, Inc. Common Stock · ESS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essex Property Trust, Inc. Common Stock · ESS · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩361,418 | ₩365,704 | ₩360,269 | ₩362,646 | +0.34% | 40.9만 |
| 2026.10.08 | ₩358,120 | ₩360,897 | ₩356,624 | ₩358,654 | +0.15% | 45.5만 |
| 2026.10.07 | ₩361,298 | ₩363,741 | ₩357,812 | ₩357,946 | -0.93% | 38.9만 |
| 2026.10.06 | ₩363,715 | ₩369,697 | ₩362,646 | ₩363,875 | +0.04% | 63.3만 |
| 2026.10.05 | ₩357,572 | ₩363,782 | ₩355,102 | ₩363,127 | +1.55% | 43.8만 |
| 2026.10.02 | ₩363,862 | ₩363,862 | ₩357,772 | ₩358,747 | -1.41% | 46.7만 |
| 2026.10.01 | ₩359,068 | ₩361,097 | ₩355,689 | ₩359,896 | +0.23% | 58.7만 |
| 2026.09.30 | ₩363,902 | ₩363,902 | ₩358,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,735 |
| -1.14% |
| 71.1만 |
| 2026.09.29 | ₩363,114 | ₩367,133 | ₩361,204 | ₩365,798 | +0.74% | 45.3만 |
|---|
| 2026.09.28 | ₩363,782 | ₩365,157 | ₩359,976 | ₩364,569 | +0.22% | 46.3만 |
|---|
| 2026.09.25 | ₩363,261 | ₩363,501 | ₩360,002 | ₩362,700 | -0.15% | 56.4만 |
|---|
| 2026.09.24 | ₩365,918 | ₩367,414 | ₩361,952 | ₩362,753 | -0.86% | 84.2만 |
|---|
| 2026.09.23 | ₩366,479 | ₩369,564 | ₩364,743 | ₩365,184 | -0.35% | 98.9만 |
|---|
| 2026.09.22 | ₩362,339 | ₩368,455 | ₩361,672 | ₩366,906 | +1.26% | 56.7만 |
|---|
| 2026.09.21 | ₩361,698 | ₩362,780 | ₩358,106 | ₩362,406 | +0.20% | 46.5만 |
|---|
| 2026.09.18 | ₩360,336 | ₩363,368 | ₩357,919 | ₩360,617 | +0.08% | 79만 |
|---|
| 2026.09.17 | ₩364,182 | ₩365,865 | ₩361,204 | ₩361,618 | -0.70% | 60.6만 |
|---|
| 2026.09.16 | ₩368,335 | ₩370,552 | ₩360,363 | ₩362,339 | -1.63% | 55.4만 |
|---|
| 2026.09.15 | ₩367,173 | ₩369,190 | ₩364,262 | ₩368,629 | +0.40% | 53.1만 |
|---|
| 2026.09.14 | ₩366,853 | ₩368,589 | ₩362,927 | ₩368,202 | +0.37% | 25만 |
|---|
| 2026.09.11 | ₩364,342 | ₩366,305 | ₩362,313 | ₩364,436 | +0.03% | 27만 |
|---|
| 2026.09.10 | ₩369,083 | ₩369,083 | ₩361,151 | ₩362,379 | -1.82% | 51.6만 |
|---|
| 2026.09.09 | ₩370,298 | ₩371,193 | ₩363,701 | ₩366,385 | -1.06% | 37.3만 |
|---|
| 2026.09.08 | ₩369,283 | ₩373,142 | ₩369,283 | ₩370,445 | +0.31% | 54.2만 |
|---|
| 2026.09.04 | ₩370,378 | ₩374,344 | ₩368,135 | ₩372,047 | +0.45% | 41.9만 |
|---|
| 2026.09.03 | ₩372,381 | ₩373,303 | ₩369,110 | ₩372,101 | -0.08% | 60.9만 |
|---|
| 2026.09.02 | ₩374,157 | ₩374,157 | ₩367,227 | ₩370,285 | -1.04% | 83.6만 |
|---|
| 2026.09.01 | ₩376,988 | ₩380,367 | ₩372,274 | ₩372,568 | -1.17% | 80.5만 |
|---|
| 2026.08.31 | ₩376,601 | ₩378,885 | ₩374,505 | ₩377,856 | +0.33% | 62.7만 |
|---|
| 2026.08.28 | ₩377,122 | ₩380,500 | ₩373,797 | ₩379,285 | +0.57% | 64.6만 |
|---|
| 2026.08.27 | ₩382,584 | ₩383,906 | ₩374,838 | ₩374,918 | -2.00% | 49.7만 |
|---|
| 2026.08.26 | ₩391,050 | ₩391,076 | ₩384,480 | ₩384,814 | -1.59% | 81.1만 |
|---|
| 2026.08.25 | ₩392,212 | ₩393,440 | ₩387,524 | ₩389,928 | -0.58% | 45.9만 |
|---|
| 2026.08.24 | ₩387,671 | ₩393,560 | ₩386,830 | ₩392,078 | +1.14% | 36만 |
|---|
| 2026.08.21 | ₩384,840 | ₩387,257 | ₩382,690 | ₩385,922 | +0.28% | 25.5만 |
|---|
| 2026.08.20 | ₩384,894 | ₩388,846 | ₩384,199 | ₩384,199 | -0.18% | 29.8만 |
|---|
| 2026.08.19 | ₩381,555 | ₩384,920 | ₩379,993 | ₩383,732 | +0.57% | 31.9만 |
|---|
| 2026.08.18 | ₩376,654 | ₩382,957 | ₩376,654 | ₩378,858 | +0.58% | 51.1만 |
|---|
| 2026.08.17 | ₩382,637 | ₩383,572 | ₩376,134 | ₩377,990 | -1.21% | 31.3만 |
|---|
| 2026.08.14 | ₩383,679 | ₩385,922 | ₩382,303 | ₩383,946 | +0.07% | 40.7만 |
|---|
| 2026.08.13 | ₩377,108 | ₩385,828 | ₩377,108 | ₩383,772 | +1.77% | 29.7만 |
|---|
| 2026.08.12 | ₩375,800 | ₩377,883 | ₩373,783 | ₩375,600 | -0.05% | 25.3만 |
|---|
| 2026.08.11 | ₩376,628 | ₩379,058 | ₩375,893 | ₩377,189 | +0.15% | 31.9만 |
|---|
| 2026.08.10 | ₩382,196 | ₩382,196 | ₩375,947 | ₩378,190 | -1.05% | 29만 |
|---|
| 2026.08.07 | ₩380,233 | ₩385,575 | ₩376,321 | ₩384,720 | +1.18% | 24.1만 |
|---|
| 2026.08.06 | ₩387,257 | ₩388,286 | ₩379,819 | ₩380,741 | -1.68% | 21.3만 |
|---|
| 2026.08.05 | ₩387,337 | ₩387,337 | ₩381,155 | ₩384,640 | -0.70% | 26만 |
|---|
| 2026.08.04 | ₩379,619 | ₩384,373 | ₩376,775 | ₩383,532 | +1.03% | 59.4만 |
|---|
| 2026.08.03 | ₩383,224 | ₩385,281 | ₩379,566 | ₩381,756 | -0.38% | 54.6만 |
|---|
| 2026.07.31 | ₩375,025 | ₩382,196 | ₩372,996 | ₩379,432 | +1.18% | 81.9만 |
|---|
| 2026.07.30 | ₩387,244 | ₩387,244 | ₩374,478 | ₩376,387 | -2.80% | 79.4만 |
|---|
| 2026.07.29 | ₩395,683 | ₩397,793 | ₩393,347 | ₩396,338 | +0.17% | 50만 |
|---|
| 2026.07.28 | ₩391,450 | ₩396,097 | ₩385,949 | ₩393,293 | +0.47% | 68.9만 |
|---|
| 2026.07.27 | ₩389,754 | ₩393,907 | ₩387,471 | ₩388,165 | -0.41% | 35.8만 |
|---|
| 2026.07.24 | ₩392,719 | ₩393,974 | ₩390,182 | ₩391,878 | -0.21% | 51.3만 |
|---|
| 2026.07.23 | ₩391,010 | ₩395,083 | ₩389,007 | ₩391,531 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩394,375 | ₩394,375 | ₩390,168 | ₩391,357 | -0.77% | 30.6만 |
|---|
| 2026.07.21 | ₩392,599 | ₩393,867 | ₩388,459 | ₩392,612 | +0.00% | 38.3만 |
|---|
| 2026.07.20 | ₩391,704 | ₩393,547 | ₩389,060 | ₩392,372 | +0.17% | 49.3만 |
|---|
| 2026.07.17 | ₩393,240 | ₩400,611 | ₩388,646 | ₩391,170 | -0.53% | 42.1만 |
|---|
| 2026.07.16 | ₩391,798 | ₩399,449 | ₩391,798 | ₩397,166 | +1.37% | 55.9만 |
|---|
| 2026.07.15 | ₩400,638 | ₩401,466 | ₩390,529 | ₩390,983 | -2.41% | 44.8만 |
|---|
| 2026.07.14 | ₩397,807 | ₩398,848 | ₩395,123 | ₩398,114 | +0.08% | 53.7만 |
|---|
| 2026.07.13 | ₩394,041 | ₩399,529 | ₩393,680 | ₩397,246 | +0.81% | 48만 |
|---|
| 2026.07.10 | ₩390,970 | ₩392,986 | ₩388,753 | ₩391,998 | +0.26% | 46.4만 |
|---|
| 2026.07.09 | ₩390,035 | ₩394,308 | ₩388,366 | ₩388,753 | -0.33% | 41.1만 |
|---|
| 2026.07.08 | ₩394,562 | ₩396,832 | ₩389,287 | ₩389,367 | -1.32% | 48.9만 |
|---|
| 2026.07.07 | ₩400,611 | ₩405,084 | ₩395,096 | ₩398,368 | -0.56% | 83.7만 |
|---|
| 2026.07.06 | ₩400,611 | ₩400,611 | ₩393,761 | ₩397,940 | -0.67% | 42.5만 |
|---|
| 2026.07.02 | ₩391,330 | ₩398,421 | ₩391,330 | ₩398,381 | +1.80% | 38.1만 |
|---|
| 2026.07.01 | ₩391,624 | ₩399,663 | ₩391,036 | ₩394,175 | +0.65% | 36만 |
|---|
| 2026.06.30 | ₩387,831 | ₩392,412 | ₩385,455 | ₩389,381 | +0.40% | 41.3만 |
|---|
| 2026.06.29 | ₩393,093 | ₩395,363 | ₩391,036 | ₩395,176 | +0.53% | 52.3만 |
|---|
| 2026.06.26 | ₩385,308 | ₩395,069 | ₩384,987 | ₩394,388 | +2.36% | 63만 |
|---|
| 2026.06.25 | ₩376,561 | ₩382,303 | ₩376,561 | ₩381,342 | +1.27% | 33만 |
|---|
| 2026.06.24 | ₩367,240 | ₩377,389 | ₩367,227 | ₩376,107 | +2.41% | 40.3만 |
|---|
| 2026.06.23 | ₩371,393 | ₩373,770 | ₩369,083 | ₩372,969 | +0.42% | 35.4만 |
|---|
| 2026.06.22 | ₩365,250 | ₩370,458 | ₩362,767 | ₩368,936 | +1.01% | 63.9만 |
|---|
| 2026.06.18 | ₩369,363 | ₩370,792 | ₩365,264 | ₩365,504 | -1.04% | 104.1만 |
|---|
| 2026.06.17 | ₩374,211 | ₩375,827 | ₩364,810 | ₩366,426 | -2.08% | 44.6만 |
|---|
| 2026.06.16 | ₩376,828 | ₩379,352 | ₩372,929 | ₩374,651 | -0.58% | 31.5만 |
|---|
| 2026.06.15 | ₩376,347 | ₩380,834 | ₩374,344 | ₩375,760 | -0.16% | 41.5만 |
|---|
| 2026.06.12 | ₩375,600 | ₩379,339 | ₩374,878 | ₩378,911 | +0.88% | 37.7만 |
|---|
| 2026.06.11 | ₩379,619 | ₩382,851 | ₩374,037 | ₩374,691 | -1.30% | 45.9만 |
|---|
| 2026.06.10 | ₩382,303 | ₩384,106 | ₩379,525 | ₩380,100 | -0.58% | 44.3만 |
|---|
| 2026.06.09 | ₩377,295 | ₩381,422 | ₩374,705 | ₩380,287 | +0.79% | 44.7만 |
|---|
| 2026.06.08 | ₩384,440 | ₩384,440 | ₩375,226 | ₩376,574 | -2.05% | 58.1만 |
|---|
| 2026.06.05 | ₩378,804 | ₩385,001 | ₩378,804 | ₩381,155 | +0.62% | 43.7만 |
|---|
| 2026.06.04 | ₩375,479 | ₩380,100 | ₩372,889 | ₩380,060 | +1.22% | 63.3만 |
|---|
| 2026.06.03 | ₩368,963 | ₩374,237 | ₩368,963 | ₩370,952 | +0.54% | 34.5만 |
|---|
| 2026.06.02 | ₩374,037 | ₩374,037 | ₩368,282 | ₩370,659 | -0.90% | 37.6만 |
|---|
| 2026.06.01 | ₩366,279 | ₩374,892 | ₩365,357 | ₩369,804 | +0.96% | 74만 |
|---|
| 2026.05.29 | ₩368,415 | ₩371,393 | ₩362,900 | ₩364,075 | -1.18% | 74만 |
|---|
| 2026.05.28 | ₩369,457 | ₩369,697 | ₩366,279 | ₩369,150 | -0.08% | 35.6만 |
|---|
| 2026.05.27 | ₩370,619 | ₩373,236 | ₩369,617 | ₩369,670 | -0.26% | 48.7만 |
|---|
| 2026.05.26 | ₩366,626 | ₩371,941 | ₩366,626 | ₩370,231 | +0.98% | 41.1만 |
|---|
| 2026.05.22 | ₩367,120 | ₩371,139 | ₩365,157 | ₩369,497 | +0.65% | 36.8만 |
|---|
| 2026.05.21 | ₩366,466 | ₩368,362 | ₩357,933 | ₩365,624 | -0.23% | 56.6만 |
|---|
| 2026.05.20 | ₩363,354 | ₩367,961 | ₩362,526 | ₩367,267 | +1.08% | 47.3만 |
|---|
| 2026.05.19 | ₩360,910 | ₩364,529 | ₩358,947 | ₩364,062 | +0.87% | 49.6만 |
|---|
| 2026.05.18 | ₩358,293 | ₩365,785 | ₩358,293 | ₩363,541 | +1.46% | 53.2만 |
|---|
| 2026.05.15 | ₩358,173 | ₩361,591 | ₩354,167 | ₩356,624 | -0.43% | 83.6만 |
|---|
| 2026.05.14 | ₩364,556 | ₩364,556 | ₩358,093 | ₩358,587 | -1.64% | 63.4만 |
|---|
| 2026.05.13 | ₩356,891 | ₩363,167 | ₩354,781 | ₩363,141 | +1.75% | 42.7만 |
|---|
| 2026.05.12 | ₩360,790 | ₩360,790 | ₩354,714 | ₩358,734 | -0.57% | 32.9만 |
|---|
| 2026.05.11 | ₩354,701 | ₩359,508 | ₩353,846 | ₩358,907 | +1.19% | 41.2만 |
|---|
| 2026.05.08 | ₩356,878 | ₩357,065 | ₩351,857 | ₩351,937 | -1.38% | 38.2만 |
|---|
| 2026.05.07 | ₩356,664 | ₩358,987 | ₩353,179 | ₩357,038 | +0.10% | 40.8만 |
|---|
| 2026.05.06 | ₩357,452 | ₩360,042 | ₩356,143 | ₩356,891 | -0.16% | 32.3만 |
|---|
| 2026.05.05 | ₩353,993 | ₩358,587 | ₩352,765 | ₩356,130 | +0.60% | 25.2만 |
|---|
| 2026.05.04 | ₩355,823 | ₩357,706 | ₩349,880 | ₩353,432 | -0.67% | 35.5만 |
|---|
| 2026.05.01 | ₩351,630 | ₩354,207 | ₩345,180 | ₩351,670 | +0.01% | 40.9만 |
|---|
| 2026.04.30 | ₩354,915 | ₩357,826 | ₩347,356 | ₩351,483 | -0.97% | 73.4만 |
|---|
| 2026.04.29 | ₩359,655 | ₩361,017 | ₩346,355 | ₩353,766 | -1.64% | 101.6만 |
|---|
| 2026.04.28 | ₩347,583 | ₩359,709 | ₩345,928 | ₩357,719 | +2.92% | 71.9만 |
|---|
| 2026.04.27 | ₩341,174 | ₩345,794 | ₩341,053 | ₩342,963 | +0.52% | 57만 |
|---|
| 2026.04.24 | ₩340,786 | ₩342,149 | ₩338,116 | ₩341,013 | +0.07% | 37.9만 |
|---|
| 2026.04.23 | ₩337,889 | ₩342,162 | ₩337,555 | ₩340,599 | +0.80% | 35.7만 |
|---|
| 2026.04.22 | ₩339,291 | ₩340,332 | ₩334,644 | ₩336,767 | -0.74% | 30.6만 |
|---|
| 2026.04.21 | ₩344,499 | ₩345,834 | ₩338,049 | ₩338,062 | -1.87% | 30.4만 |
|---|
| 2026.04.20 | ₩337,822 | ₩345,607 | ₩337,822 | ₩345,247 | +2.20% | 30.1만 |
|---|
| 2026.04.17 | ₩332,187 | ₩341,200 | ₩331,920 | ₩340,479 | +2.50% | 46.3만 |
|---|
| 2026.04.16 | ₩333,843 | ₩337,822 | ₩329,703 | ₩331,172 | -0.80% | 42.5만 |
|---|
| 2026.04.15 | ₩335,578 | ₩336,967 | ₩332,734 | ₩336,126 | +0.16% | 37.6만 |
|---|
| 2026.04.14 | ₩334,350 | ₩336,139 | ₩331,385 | ₩335,739 | +0.42% | 49.5만 |
|---|
| 2026.04.13 | ₩332,921 | ₩333,883 | ₩328,982 | ₩332,440 | -0.14% | 38.9만 |
|---|
| 2026.04.10 | ₩333,722 | ₩339,090 | ₩332,894 | ₩333,936 | +0.06% | 43.7만 |
|---|
| 2026.04.09 | ₩334,430 | ₩336,687 | ₩333,041 | ₩333,883 | -0.16% | 39.5만 |
|---|
| 2026.04.08 | ₩336,513 | ₩339,371 | ₩333,909 | ₩336,380 | -0.04% | 56.6만 |
|---|
| 2026.04.07 | ₩330,437 | ₩334,176 | ₩330,357 | ₩331,572 | +0.34% | 29만 |
|---|
| 2026.04.06 | ₩328,808 | ₩332,534 | ₩328,154 | ₩330,785 | +0.60% | 26.6만 |
|---|
| 2026.04.02 | ₩322,933 | ₩331,693 | ₩321,664 | ₩330,290 | +2.28% | 48.3만 |
|---|
| 2026.04.01 | ₩322,118 | ₩326,471 | ₩321,210 | ₩324,602 | +0.77% | 40.7만 |
|---|
| 2026.03.31 | ₩325,470 | ₩326,391 | ₩320,142 | ₩323,160 | -0.71% | 66.5만 |
|---|
| 2026.03.30 | ₩323,093 | ₩326,832 | ₩321,464 | ₩323,974 | +0.27% | 46.6만 |
|---|
| 2026.03.27 | ₩326,231 | ₩326,231 | ₩318,432 | ₩319,968 | -1.92% | 48.4만 |
|---|
| 2026.03.26 | ₩322,385 | ₩327,433 | ₩322,385 | ₩325,443 | +0.95% | 53.8만 |
|---|
| 2026.03.25 | ₩327,099 | ₩327,967 | ₩322,532 | ₩323,346 | -1.15% | 60.6만 |
|---|
| 2026.03.24 | ₩321,797 | ₩327,780 | ₩320,435 | ₩325,163 | +1.05% | 30.2만 |
|---|
| 2026.03.23 | ₩326,511 | ₩330,744 | ₩323,533 | ₩323,934 | -0.79% | 80.7만 |
|---|
| 2026.03.20 | ₩329,129 | ₩330,357 | ₩320,475 | ₩320,743 | -2.55% | 87.9만 |
|---|
| 2026.03.19 | ₩328,741 | ₩331,559 | ₩327,727 | ₩328,875 | +0.04% | 50.7만 |
|---|
| 2026.03.18 | ₩332,894 | ₩334,203 | ₩328,888 | ₩329,436 | -1.04% | 44.8만 |
|---|
| 2026.03.17 | ₩335,338 | ₩336,994 | ₩333,068 | ₩335,258 | -0.02% | 34.1만 |
|---|
| 2026.03.16 | ₩337,368 | ₩339,678 | ₩331,319 | ₩332,641 | -1.40% | 45.5만 |
|---|
| 2026.03.13 | ₩340,533 | ₩340,840 | ₩332,667 | ₩333,776 | -1.98% | 51.6만 |
|---|
| 2026.03.12 | ₩332,427 | ₩339,398 | ₩331,853 | ₩335,685 | +0.98% | 48.6만 |
|---|
| 2026.03.11 | ₩336,099 | ₩338,036 | ₩330,865 | ₩334,136 | -0.58% | 60.5만 |
|---|
| 2026.03.10 | ₩339,010 | ₩343,457 | ₩335,378 | ₩339,571 | +0.17% | 55.4만 |
|---|
| 2026.03.09 | ₩337,835 | ₩342,723 | ₩332,520 | ₩340,973 | +0.93% | 65만 |
|---|
| 2026.03.06 | ₩341,788 | ₩342,189 | ₩334,524 | ₩340,693 | -0.32% | 32.5만 |
|---|
| 2026.03.05 | ₩338,984 | ₩345,166 | ₩338,409 | ₩344,846 | +1.73% | 40.4만 |
|---|
| 2026.03.04 | ₩338,543 | ₩342,576 | ₩337,248 | ₩341,948 | +1.01% | 36만 |
|---|
| 2026.03.03 | ₩336,233 | ₩342,603 | ₩332,320 | ₩341,187 | +1.47% | 35만 |
|---|
| 2026.03.02 | ₩336,553 | ₩343,511 | ₩336,553 | ₩341,895 | +1.59% | 48.8만 |
|---|
| 2026.02.27 | ₩346,969 | ₩347,984 | ₩338,329 | ₩340,666 | -1.82% | 90.1만 |
|---|
| 2026.02.26 | ₩348,078 | ₩352,458 | ₩347,196 | ₩350,855 | +0.80% | 42.2만 |
|---|
| 2026.02.25 | ₩344,432 | ₩347,650 | ₩342,215 | ₩347,103 | +0.78% | 51.8만 |
|---|
| 2026.02.24 | ₩340,706 | ₩345,727 | ₩338,329 | ₩345,060 | +1.28% | 34.4만 |
|---|
| 2026.02.23 | ₩340,453 | ₩345,741 | ₩338,650 | ₩340,960 | +0.15% | 56만 |
|---|
| 2026.02.20 | ₩341,721 | ₩342,576 | ₩338,423 | ₩339,878 | -0.54% | 52.9만 |
|---|
| 2026.02.19 | ₩340,092 | ₩343,190 | ₩336,994 | ₩339,758 | -0.10% | 25.4만 |
|---|
| 2026.02.18 | ₩338,249 | ₩342,736 | ₩336,193 | ₩342,095 | +1.14% | 38.3만 |
|---|
| 2026.02.17 | ₩337,448 | ₩339,411 | ₩333,829 | ₩338,316 | +0.26% | 43.2만 |
|---|
| 2026.02.13 | ₩336,700 | ₩339,665 | ₩333,856 | ₩335,392 | -0.39% | 51만 |
|---|
| 2026.02.12 | ₩353,205 | ₩353,205 | ₩333,121 | ₩335,659 | -4.97% | 82.2만 |
|---|
| 2026.02.11 | ₩351,176 | ₩355,863 | ₩348,198 | ₩349,079 | -0.60% | 51.4만 |
|---|
| 2026.02.10 | ₩345,113 | ₩351,296 | ₩344,018 | ₩350,548 | +1.57% | 51.5만 |
|---|
| 2026.02.09 | ₩342,883 | ₩346,168 | ₩341,267 | ₩344,258 | +0.40% | 41.9만 |
|---|
| 2026.02.06 | ₩335,846 | ₩345,514 | ₩335,846 | ₩344,606 | +2.61% | 94.7만 |
|---|
| 2026.02.05 | ₩333,856 | ₩338,182 | ₩329,823 | ₩335,832 | +0.59% | 120.6만 |
|---|
| 2026.02.04 | ₩331,359 | ₩339,291 | ₩331,145 | ₩337,274 | +1.79% | 78만 |
|---|
| 2026.02.03 | ₩330,905 | ₩335,311 | ₩328,100 | ₩330,624 | -0.08% | 59.9만 |
|---|
| 2026.02.02 | ₩336,580 | ₩336,767 | ₩331,719 | ₩331,786 | -1.42% | 46만 |
|---|
| 2026.01.30 | ₩337,007 | ₩337,795 | ₩328,661 | ₩336,340 | -0.20% | 67.8만 |
|---|
| 2026.01.29 | ₩330,838 | ₩334,577 | ₩328,568 | ₩333,682 | +0.86% | 56.5만 |
|---|
| 2026.01.28 | ₩336,860 | ₩337,955 | ₩326,672 | ₩327,807 | -2.69% | 54.3만 |
|---|
| 2026.01.27 | ₩336,647 | ₩339,411 | ₩336,126 | ₩336,153 | -0.15% | 43.3만 |
|---|
| 2026.01.26 | ₩341,107 | ₩341,107 | ₩336,059 | ₩337,755 | -0.98% | 44.8만 |
|---|
| 2026.01.23 | ₩339,571 | ₩340,493 | ₩335,458 | ₩339,291 | -0.08% | 59만 |
|---|
| 2026.01.22 | ₩343,230 | ₩346,502 | ₩337,568 | ₩337,782 | -1.59% | 54.7만 |
|---|
| 2026.01.21 | ₩343,925 | ₩345,714 | ₩339,545 | ₩343,511 | -0.12% | 59.8만 |
|---|
| 2026.01.20 | ₩339,678 | ₩343,324 | ₩338,623 | ₩342,189 | +0.74% | 67.8만 |
|---|
| 2026.01.16 | ₩338,142 | ₩346,315 | ₩337,248 | ₩344,886 | +1.99% | 56.6만 |
|---|
| 2026.01.15 | ₩339,758 | ₩340,559 | ₩337,381 | ₩338,543 | -0.36% | 41만 |
|---|
| 2026.01.14 | ₩333,429 | ₩339,718 | ₩333,429 | ₩338,089 | +1.40% | 63.5만 |
|---|
| 2026.01.13 | ₩333,963 | ₩335,178 | ₩330,758 | ₩333,736 | -0.07% | 59.1만 |
|---|
| 2026.01.12 | ₩335,752 | ₩338,289 | ₩332,774 | ₩333,963 | -0.53% | 66.6만 |
|---|
| 2026.01.09 | ₩340,933 | ₩343,537 | ₩331,933 | ₩335,205 | -1.68% | 80.7만 |
|---|
| 2026.01.08 | ₩333,388 | ₩345,754 | ₩333,388 | ₩343,123 | +2.92% | 47.1만 |
|---|
| 2026.01.07 | ₩344,592 | ₩345,727 | ₩333,522 | ₩335,258 | -2.71% | 76.8만 |
|---|
| 2026.01.06 | ₩336,500 | ₩344,045 | ₩335,992 | ₩342,669 | +1.83% | 69.5만 |
|---|
| 2026.01.05 | ₩341,187 | ₩342,456 | ₩336,780 | ₩337,929 | -0.95% | 74.8만 |
|---|
| 2026.01.02 | ₩345,888 | ₩347,810 | ₩340,426 | ₩343,043 | -0.82% | 54.1만 |
|---|
| 2025.12.31 | ₩352,644 | ₩353,058 | ₩349,173 | ₩349,440 | -0.91% | 41.5만 |
|---|
| 2025.12.30 | ₩351,189 | ₩353,179 | ₩350,722 | ₩352,431 | +0.35% | 26.8만 |
|---|
| 2025.12.29 | ₩351,603 | ₩351,817 | ₩349,400 | ₩351,189 | -0.12% | 24.2만 |
|---|
| 2025.12.26 | ₩348,358 | ₩350,161 | ₩347,076 | ₩350,081 | +0.49% | 26.5만 |
|---|
| 2025.12.24 | ₩347,997 | ₩350,134 | ₩346,515 | ₩348,692 | +0.20% | 16.7만 |
|---|
| 2025.12.23 | ₩348,705 | ₩348,705 | ₩344,218 | ₩346,782 | -0.55% | 29.2만 |
|---|
| 2025.12.22 | ₩343,190 | ₩349,680 | ₩341,975 | ₩348,318 | +1.49% | 81.1만 |
|---|
| 2025.12.19 | ₩347,236 | ₩348,425 | ₩343,684 | ₩343,711 | -1.02% | 120.8만 |
|---|
| 2025.12.18 | ₩351,963 | ₩351,963 | ₩347,784 | ₩348,625 | -0.95% | 49만 |
|---|
| 2025.12.17 | ₩341,294 | ₩352,698 | ₩341,080 | ₩350,468 | +2.69% | 54.2만 |
|---|
| 2025.12.16 | ₩344,859 | ₩345,954 | ₩337,261 | ₩341,107 | -1.09% | 62.7만 |
|---|
| 2025.12.15 | ₩346,128 | ₩347,410 | ₩343,698 | ₩346,208 | +0.02% | 61.4만 |
|---|
| 2025.12.12 | ₩346,742 | ₩348,865 | ₩343,991 | ₩344,018 | -0.79% | 76.3만 |
|---|
| 2025.12.11 | ₩342,709 | ₩345,874 | ₩340,853 | ₩344,699 | +0.58% | 48.1만 |
|---|
| 2025.12.10 | ₩337,047 | ₩343,497 | ₩337,047 | ₩340,800 | +1.11% | 63.5만 |
|---|
| 2025.12.09 | ₩338,396 | ₩341,294 | ₩334,884 | ₩336,780 | -0.48% | 48.6만 |
|---|
| 2025.12.08 | ₩341,053 | ₩341,454 | ₩336,527 | ₩336,807 | -1.25% | 41.3만 |
|---|
| 2025.12.05 | ₩342,910 | ₩345,567 | ₩340,519 | ₩341,013 | -0.55% | 31.4만 |
|---|
| 2025.12.04 | ₩347,170 | ₩350,000 | ₩343,404 | ₩343,951 | -0.93% | 39.7만 |
|---|
| 2025.12.03 | ₩347,637 | ₩351,029 | ₩346,622 | ₩346,902 | -0.21% | 46만 |
|---|
| 2025.12.02 | ₩347,917 | ₩349,480 | ₩344,846 | ₩348,171 | +0.07% | 43.8만 |
|---|
| 2025.12.01 | ₩349,106 | ₩352,418 | ₩347,276 | ₩347,517 | -0.46% | 45.9만 |
|---|
| 2025.11.28 | ₩349,653 | ₩353,472 | ₩348,759 | ₩352,030 | +0.68% | 14.2만 |
|---|
| 2025.11.26 | ₩346,729 | ₩352,231 | ₩346,729 | ₩350,027 | +0.95% | 26.4만 |
|---|
| 2025.11.25 | ₩347,410 | ₩351,990 | ₩346,862 | ₩348,745 | +0.38% | 38.4만 |
|---|
| 2025.11.24 | ₩348,211 | ₩350,000 | ₩345,994 | ₩347,530 | -0.20% | 49.2만 |
|---|
| 2025.11.21 | ₩341,988 | ₩350,094 | ₩341,988 | ₩348,799 | +1.99% | 39.2만 |
|---|
| 2025.11.20 | ₩343,350 | ₩345,340 | ₩340,493 | ₩341,494 | -0.54% | 45.7만 |
|---|
| 2025.11.19 | ₩339,731 | ₩341,775 | ₩335,779 | ₩340,025 | +0.09% | 25.2만 |
|---|
| 2025.11.18 | ₩337,915 | ₩340,586 | ₩335,365 | ₩338,623 | +0.21% | 31.1만 |
|---|
| 2025.11.17 | ₩341,508 | ₩341,614 | ₩336,059 | ₩336,900 | -1.35% | 38.6만 |
|---|
| 2025.11.14 | ₩338,984 | ₩343,150 | ₩336,954 | ₩339,972 | +0.29% | 39.8만 |
|---|
| 2025.11.13 | ₩337,114 | ₩341,735 | ₩336,540 | ₩338,663 | +0.46% | 52.4만 |
|---|
| 2025.11.12 | ₩347,330 | ₩350,027 | ₩339,104 | ₩340,479 | -1.97% | 91.2만 |
|---|
| 2025.11.11 | ₩348,652 | ₩351,376 | ₩346,408 | ₩349,480 | +0.24% | 32.9만 |
|---|
| 2025.11.10 | ₩346,141 | ₩349,213 | ₩341,868 | ₩347,396 | +0.36% | 45.1만 |
|---|
| 2025.11.07 | ₩343,150 | ₩347,757 | ₩342,055 | ₩347,757 | +1.34% | 64.5만 |
|---|
| 2025.11.06 | ₩347,170 | ₩347,971 | ₩342,042 | ₩342,202 | -1.43% | 43.1만 |
|---|
| 2025.11.05 | ₩343,190 | ₩349,213 | ₩341,775 | ₩347,677 | +1.31% | 55.3만 |
|---|
| 2025.11.04 | ₩338,970 | ₩342,990 | ₩336,580 | ₩342,603 | +1.07% | 56.4만 |
|---|
| 2025.11.03 | ₩331,546 | ₩340,052 | ₩330,371 | ₩339,611 | +2.43% | 62만 |
|---|
| 2025.10.31 | ₩333,188 | ₩343,417 | ₩331,399 | ₩336,206 | +0.91% | 86.1만 |
|---|
| 2025.10.30 | ₩334,056 | ₩341,053 | ₩324,829 | ₩333,602 | -0.14% | 109.7만 |
|---|
| 2025.10.29 | ₩339,010 | ₩340,172 | ₩329,329 | ₩330,077 | -2.64% | 85.9만 |
|---|
| 2025.10.28 | ₩348,558 | ₩351,015 | ₩341,521 | ₩342,055 | -1.87% | 51만 |
|---|
| 2025.10.27 | ₩353,366 | ₩353,366 | ₩349,400 | ₩350,294 | -0.87% | 43.4만 |
|---|
| 2025.10.24 | ₩353,058 | ₩355,048 | ₩352,217 | ₩353,419 | +0.10% | 30.6만 |
|---|
| 2025.10.23 | ₩354,688 | ₩355,983 | ₩348,011 | ₩352,217 | -0.70% | 38.9만 |
|---|
| 2025.10.22 | ₩350,481 | ₩353,873 | ₩348,545 | ₩352,831 | +0.67% | 70.3만 |
|---|
| 2025.10.21 | ₩348,919 | ₩352,377 | ₩348,104 | ₩349,840 | +0.26% | 47.2만 |
|---|
| 2025.10.20 | ₩347,744 | ₩349,613 | ₩345,594 | ₩348,264 | +0.15% | 37.7만 |
|---|
| 2025.10.17 | ₩344,632 | ₩347,356 | ₩342,122 | ₩346,689 | +0.60% | 52.3만 |
|---|
| 2025.10.16 | ₩343,938 | ₩345,447 | ₩339,745 | ₩343,991 | +0.02% | 61.1만 |
|---|
| 2025.10.15 | ₩346,782 | ₩351,282 | ₩341,094 | ₩343,390 | -0.98% | 73.9만 |
|---|
| 2025.10.14 | ₩343,631 | ₩346,475 | ₩341,481 | ₩346,355 | +0.79% | 52.5만 |
|---|
| 2025.10.13 | ₩341,668 | ₩345,620 | ₩341,668 | ₩343,965 | +0.67% | 36.3만 |
|---|
| 2025.10.10 | ₩346,155 | ₩347,316 | ₩339,932 | ₩341,668 | -1.30% | 50.7만 |
|---|