시장 데이터를 불러오는 중
American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest · AMH-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,622 | ₩27,622 | ₩27,134 | ₩27,234 | -1.40% | 6.6천 |
| 2026.10.08 | ₩27,649 | ₩27,729 | ₩27,208 | ₩27,528 | -0.44% | 6천 |
| 2026.10.07 | ₩27,809 | ₩27,809 | ₩27,020 | ₩27,301 | -1.83% | 1.6만 |
| 2026.10.06 | ₩27,809 | ₩27,809 | ₩27,569 | ₩27,675 | -0.48% | 8.6천 |
| 2026.10.05 | ₩28,170 | ₩28,221 | ₩27,823 | ₩27,823 | -1.23% | 6.5천 |
| 2026.10.02 | ₩28,478 | ₩28,478 | ₩28,264 | ₩28,264 | -0.75% | 3.2천 |
| 2026.10.01 | ₩28,277 | ₩28,504 | ₩28,237 | ₩28,504 | +0.80% | 6.1천 |
| 2026.09.30 | ₩28,344 | ₩28,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,836 |
| ₩28,464 |
| +0.42% |
| 2만 |
| 2026.09.29 | ₩28,103 | ₩28,491 | ₩27,983 | ₩28,090 | -0.05% | 5.7천 |
|---|
| 2026.09.28 | ₩27,649 | ₩28,932 | ₩27,274 | ₩27,996 | +1.26% | 3.6만 |
|---|
| 2026.09.25 | ₩27,702 | ₩27,702 | ₩27,423 | ₩27,635 | -0.24% | 4.6천 |
|---|
| 2026.09.24 | ₩28,077 | ₩28,103 | ₩27,702 | ₩27,702 | -1.33% | 2.3만 |
|---|
| 2026.09.23 | ₩28,411 | ₩28,411 | ₩28,170 | ₩28,280 | -0.46% | 1.6천 |
|---|
| 2026.09.22 | ₩28,611 | ₩28,879 | ₩28,304 | ₩28,511 | -0.35% | 4.6천 |
|---|
| 2026.09.21 | ₩28,237 | ₩28,491 | ₩28,237 | ₩28,277 | +0.14% | 3천 |
|---|
| 2026.09.18 | ₩28,290 | ₩28,538 | ₩28,144 | ₩28,146 | -0.51% | 2.1천 |
|---|
| 2026.09.17 | ₩28,351 | ₩28,571 | ₩28,351 | ₩28,531 | +0.64% | 1.3천 |
|---|
| 2026.09.16 | ₩28,397 | ₩28,543 | ₩28,210 | ₩28,543 | +0.51% | 3.7천 |
|---|
| 2026.09.15 | ₩28,103 | ₩28,692 | ₩27,916 | ₩28,036 | -0.24% | 3.6만 |
|---|
| 2026.09.14 | ₩28,719 | ₩28,719 | ₩28,478 | ₩28,584 | -0.47% | 1.2만 |
|---|
| 2026.09.11 | ₩28,752 | ₩29,133 | ₩28,618 | ₩28,932 | +0.63% | 2.3만 |
|---|
| 2026.09.10 | ₩29,012 | ₩29,012 | ₩28,692 | ₩28,879 | -0.46% | 8.2천 |
|---|
| 2026.09.09 | ₩29,226 | ₩29,280 | ₩28,772 | ₩28,899 | -1.12% | 1.1만 |
|---|
| 2026.09.08 | ₩29,547 | ₩29,831 | ₩29,226 | ₩29,227 | -1.09% | 5.2천 |
|---|
| 2026.09.04 | ₩29,333 | ₩29,536 | ₩29,061 | ₩29,414 | +0.27% | 2.6천 |
|---|
| 2026.09.03 | ₩29,681 | ₩29,681 | ₩29,400 | ₩29,520 | -0.54% | 2.4천 |
|---|
| 2026.09.02 | ₩29,280 | ₩29,748 | ₩29,148 | ₩29,467 | +0.64% | 1.3만 |
|---|
| 2026.09.01 | ₩29,841 | ₩29,848 | ₩29,213 | ₩29,396 | -1.49% | 1.1만 |
|---|
| 2026.08.31 | ₩29,948 | ₩29,948 | ₩29,694 | ₩29,775 | -0.58% | 1.1만 |
|---|
| 2026.08.28 | ₩29,922 | ₩30,225 | ₩29,681 | ₩29,815 | -0.36% | 4.3천 |
|---|
| 2026.08.27 | ₩30,283 | ₩30,283 | ₩29,668 | ₩29,922 | -1.19% | 2.5천 |
|---|
| 2026.08.26 | ₩30,136 | ₩30,256 | ₩29,427 | ₩29,601 | -1.77% | 8.1만 |
|---|
| 2026.08.25 | ₩29,962 | ₩30,269 | ₩29,935 | ₩29,988 | +0.09% | 6.6천 |
|---|
| 2026.08.24 | ₩29,948 | ₩30,078 | ₩29,878 | ₩30,042 | +0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩30,283 | ₩30,283 | ₩29,948 | ₩30,002 | -0.93% | 7.7천 |
|---|
| 2026.08.20 | ₩30,002 | ₩30,162 | ₩29,922 | ₩30,162 | +0.53% | 1만 |
|---|
| 2026.08.19 | ₩29,935 | ₩30,216 | ₩29,876 | ₩30,122 | +0.63% | 5.6천 |
|---|
| 2026.08.18 | ₩29,988 | ₩29,988 | ₩29,775 | ₩29,935 | -0.18% | 6천 |
|---|
| 2026.08.17 | ₩30,095 | ₩30,383 | ₩29,882 | ₩29,935 | -0.53% | 6.4천 |
|---|
| 2026.08.14 | ₩30,864 | ₩30,864 | ₩29,841 | ₩30,015 | -2.75% | 1.6만 |
|---|
| 2026.08.13 | ₩30,784 | ₩30,784 | ₩30,242 | ₩30,249 | -1.74% | 1.6천 |
|---|
| 2026.08.12 | ₩30,216 | ₩30,216 | ₩29,815 | ₩30,082 | -0.44% | 8.2천 |
|---|
| 2026.08.11 | ₩30,229 | ₩30,442 | ₩30,095 | ₩30,283 | +0.18% | 9.4천 |
|---|
| 2026.08.10 | ₩31,058 | ₩31,058 | ₩30,349 | ₩30,376 | -2.20% | 1.2만 |
|---|
| 2026.08.07 | ₩30,376 | ₩31,218 | ₩30,376 | ₩31,218 | +2.77% | 3.4천 |
|---|
| 2026.08.06 | ₩30,433 | ₩30,584 | ₩30,296 | ₩30,363 | -0.23% | 2.2천 |
|---|
| 2026.08.05 | ₩30,751 | ₩30,764 | ₩30,456 | ₩30,617 | -0.43% | 3.3천 |
|---|
| 2026.08.04 | ₩31,018 | ₩31,018 | ₩30,724 | ₩30,724 | -0.95% | 2천 |
|---|
| 2026.08.03 | ₩30,456 | ₩31,085 | ₩30,443 | ₩31,085 | +2.06% | 3천 |
|---|
| 2026.07.31 | ₩31,419 | ₩31,653 | ₩30,644 | ₩30,657 | -2.43% | 1.7만 |
|---|
| 2026.07.30 | ₩31,419 | ₩31,473 | ₩31,240 | ₩31,473 | +0.17% | 3.2만 |
|---|
| 2026.07.29 | ₩31,018 | ₩31,085 | ₩30,918 | ₩31,085 | +0.22% | 3.9천 |
|---|
| 2026.07.28 | ₩30,951 | ₩30,951 | ₩30,951 | ₩30,951 | 0.00% | 1.7천 |
|---|
| 2026.07.27 | ₩30,751 | ₩30,978 | ₩30,751 | ₩30,978 | +0.74% | 3.5천 |
|---|
| 2026.07.24 | ₩30,523 | ₩30,804 | ₩30,523 | ₩30,804 | +0.92% | 1.6천 |
|---|
| 2026.07.23 | ₩30,817 | ₩30,871 | ₩30,797 | ₩30,871 | +0.17% | 5.1천 |
|---|
| 2026.07.22 | ₩30,918 | ₩30,918 | ₩30,824 | ₩30,824 | -0.30% | 533 |
|---|
| 2026.07.21 | ₩30,751 | ₩30,751 | ₩30,617 | ₩30,697 | -0.17% | 2.2천 |
|---|
| 2026.07.20 | ₩30,349 | ₩30,454 | ₩30,349 | ₩30,454 | +0.35% | 522 |
|---|
| 2026.07.17 | ₩31,125 | ₩31,125 | ₩30,577 | ₩30,751 | -1.20% | 1.3천 |
|---|
| 2026.07.16 | ₩30,791 | ₩31,125 | ₩30,109 | ₩30,149 | -2.08% | 2.3천 |
|---|
| 2026.07.15 | ₩30,443 | ₩30,443 | ₩30,443 | ₩30,443 | 0.00% | 291 |
|---|
| 2026.07.14 | ₩30,577 | ₩30,577 | ₩30,309 | ₩30,309 | -0.87% | 667 |
|---|
| 2026.07.13 | ₩31,085 | ₩31,085 | ₩30,202 | ₩30,229 | -2.75% | 3.8천 |
|---|
| 2026.07.10 | ₩30,196 | ₩30,550 | ₩30,196 | ₩30,416 | +0.73% | 2.4천 |
|---|
| 2026.07.09 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩30,069 | ₩30,456 | ₩29,942 | ₩30,456 | +1.29% | 3.3천 |
|---|
| 2026.07.07 | ₩30,918 | ₩30,918 | ₩30,216 | ₩30,242 | -2.18% | 1.4천 |
|---|
| 2026.07.06 | ₩30,707 | ₩31,058 | ₩30,657 | ₩30,670 | -0.12% | 2.7천 |
|---|
| 2026.07.02 | ₩30,339 | ₩31,392 | ₩30,216 | ₩30,590 | +0.83% | 1.1만 |
|---|
| 2026.07.01 | ₩30,363 | ₩30,537 | ₩30,323 | ₩30,537 | +0.57% | 803 |
|---|
| 2026.06.30 | ₩30,590 | ₩30,590 | ₩30,029 | ₩30,082 | -1.66% | 3.3만 |
|---|
| 2026.06.29 | ₩30,563 | ₩30,563 | ₩30,497 | ₩30,497 | -0.22% | 1.5천 |
|---|
| 2026.06.26 | ₩30,015 | ₩30,216 | ₩29,627 | ₩30,095 | +0.27% | 1.7만 |
|---|
| 2026.06.25 | ₩30,189 | ₩30,242 | ₩30,109 | ₩30,216 | +0.09% | 4.6천 |
|---|
| 2026.06.24 | ₩30,710 | ₩30,857 | ₩30,349 | ₩30,349 | -1.18% | 1.2만 |
|---|
| 2026.06.23 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩30,737 | ₩31,005 | ₩30,737 | ₩30,737 | +0.00% | 1.5천 |
|---|
| 2026.06.17 | ₩30,911 | ₩30,911 | ₩30,630 | ₩30,630 | -0.91% | 1.8천 |
|---|
| 2026.06.16 | ₩30,830 | ₩30,830 | ₩30,830 | ₩30,830 | 0.00% | 462 |
|---|
| 2026.06.15 | ₩30,470 | ₩31,005 | ₩30,456 | ₩30,764 | +0.97% | 4.4천 |
|---|
| 2026.06.12 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 589 |
|---|
| 2026.06.11 | ₩31,058 | ₩31,218 | ₩31,058 | ₩31,152 | +0.30% | 7.8천 |
|---|
| 2026.06.10 | ₩30,791 | ₩31,058 | ₩30,791 | ₩31,058 | +0.87% | 1.6천 |
|---|
| 2026.06.09 | ₩30,857 | ₩30,857 | ₩30,784 | ₩30,784 | -0.24% | 888 |
|---|
| 2026.06.08 | ₩31,372 | ₩31,372 | ₩31,372 | ₩31,372 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩30,804 | ₩31,807 | ₩30,804 | ₩31,372 | +1.84% | 1.1천 |
|---|
| 2026.06.04 | ₩31,419 | ₩31,419 | ₩30,777 | ₩30,777 | -2.04% | 5.3천 |
|---|
| 2026.06.03 | ₩31,045 | ₩31,165 | ₩30,938 | ₩31,112 | +0.22% | 2천 |
|---|
| 2026.06.02 | ₩30,857 | ₩31,044 | ₩30,857 | ₩31,044 | +0.60% | 1천 |
|---|
| 2026.06.01 | ₩31,372 | ₩31,372 | ₩30,844 | ₩31,045 | -1.04% | 508 |
|---|
| 2026.05.29 | ₩31,379 | ₩31,419 | ₩31,259 | ₩31,285 | -0.30% | 4.2천 |
|---|
| 2026.05.28 | ₩31,345 | ₩31,345 | ₩30,884 | ₩30,884 | -1.47% | 3.7천 |
|---|
| 2026.05.27 | ₩31,071 | ₩31,085 | ₩30,777 | ₩30,884 | -0.60% | 4.3천 |
|---|
| 2026.05.26 | ₩31,486 | ₩31,613 | ₩31,394 | ₩31,394 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩31,319 | ₩31,486 | ₩31,218 | ₩31,486 | +0.53% | 1.9천 |
|---|
| 2026.05.21 | ₩31,319 | ₩31,419 | ₩31,152 | ₩31,152 | -0.53% | 2.4천 |
|---|
| 2026.05.20 | ₩31,152 | ₩31,285 | ₩31,098 | ₩31,098 | -0.17% | 1.3천 |
|---|
| 2026.05.19 | ₩31,419 | ₩31,419 | ₩31,018 | ₩31,419 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩31,459 | ₩31,753 | ₩31,419 | ₩31,499 | +0.13% | 3.5천 |
|---|
| 2026.05.15 | ₩31,192 | ₩31,807 | ₩31,192 | ₩31,339 | +0.47% | 3.8천 |
|---|
| 2026.05.14 | ₩31,192 | ₩31,698 | ₩31,085 | ₩31,312 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩31,004 | ₩31,085 | ₩30,991 | ₩31,085 | +0.26% | 3천 |
|---|
| 2026.05.12 | ₩30,951 | ₩30,951 | ₩30,898 | ₩30,924 | -0.09% | 2.2천 |
|---|
| 2026.05.11 | ₩30,884 | ₩30,991 | ₩30,537 | ₩30,680 | -0.66% | 6.5천 |
|---|
| 2026.05.08 | ₩30,888 | ₩30,904 | ₩30,880 | ₩30,904 | +0.05% | 946 |
|---|
| 2026.05.07 | ₩30,550 | ₩30,924 | ₩30,550 | ₩30,924 | +1.23% | 4.4천 |
|---|
| 2026.05.06 | ₩30,283 | ₩30,760 | ₩30,283 | ₩30,563 | +0.93% | 5.4천 |
|---|
| 2026.05.05 | ₩30,389 | ₩30,389 | ₩30,269 | ₩30,283 | -0.35% | 2.1천 |
|---|
| 2026.05.04 | ₩30,323 | ₩30,390 | ₩30,269 | ₩30,390 | +0.22% | 2.6천 |
|---|
| 2026.05.01 | ₩30,684 | ₩30,684 | ₩30,497 | ₩30,497 | -0.61% | 960 |
|---|
| 2026.04.30 | ₩30,416 | ₩30,590 | ₩30,336 | ₩30,390 | -0.09% | 1.9천 |
|---|
| 2026.04.29 | ₩30,430 | ₩30,430 | ₩30,189 | ₩30,189 | -0.79% | 639 |
|---|
| 2026.04.28 | ₩30,309 | ₩30,309 | ₩30,189 | ₩30,296 | -0.04% | 657 |
|---|
| 2026.04.27 | ₩30,563 | ₩30,563 | ₩30,229 | ₩30,229 | -1.09% | 388 |
|---|
| 2026.04.24 | ₩30,737 | ₩30,737 | ₩30,632 | ₩30,697 | -0.13% | 2.4천 |
|---|
| 2026.04.23 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩30,684 | ₩30,751 | ₩30,684 | ₩30,751 | +0.22% | 457 |
|---|
| 2026.04.21 | ₩30,617 | ₩30,844 | ₩30,617 | ₩30,844 | +0.74% | 2.6천 |
|---|
| 2026.04.20 | ₩30,684 | ₩30,684 | ₩30,483 | ₩30,617 | -0.22% | 2.5천 |
|---|
| 2026.04.17 | ₩30,737 | ₩30,858 | ₩30,697 | ₩30,697 | -0.13% | 1.9천 |
|---|
| 2026.04.16 | ₩30,751 | ₩30,911 | ₩30,590 | ₩30,697 | -0.17% | 2.6천 |
|---|
| 2026.04.15 | ₩30,630 | ₩30,677 | ₩30,577 | ₩30,603 | -0.09% | 4.2천 |
|---|
| 2026.04.14 | ₩30,603 | ₩30,704 | ₩30,590 | ₩30,630 | +0.09% | 6.7천 |
|---|
| 2026.04.13 | ₩30,342 | ₩30,430 | ₩30,229 | ₩30,430 | +0.29% | 4.1천 |
|---|
| 2026.04.10 | ₩30,176 | ₩30,483 | ₩30,043 | ₩30,483 | +1.02% | 1.6천 |
|---|
| 2026.04.09 | ₩30,697 | ₩30,721 | ₩30,430 | ₩30,721 | +0.08% | 1.5천 |
|---|
| 2026.04.08 | ₩30,162 | ₩30,697 | ₩30,162 | ₩30,296 | +0.44% | 0 |
|---|
| 2026.04.07 | ₩30,410 | ₩30,751 | ₩29,989 | ₩29,989 | -1.38% | 8.2천 |
|---|
| 2026.04.06 | ₩30,390 | ₩30,470 | ₩30,176 | ₩30,356 | -0.11% | 9.2천 |
|---|
| 2026.04.02 | ₩30,082 | ₩30,470 | ₩30,015 | ₩30,176 | +0.31% | 5.1천 |
|---|
| 2026.04.01 | ₩30,029 | ₩30,416 | ₩30,029 | ₩30,082 | +0.18% | 2.3천 |
|---|
| 2026.03.31 | ₩30,390 | ₩30,737 | ₩29,841 | ₩29,841 | -1.80% | 2만 |
|---|
| 2026.03.30 | ₩30,202 | ₩30,283 | ₩30,082 | ₩30,149 | -0.18% | 4.2천 |
|---|
| 2026.03.27 | ₩30,349 | ₩30,456 | ₩30,082 | ₩30,283 | -0.22% | 1.9천 |
|---|
| 2026.03.26 | ₩30,470 | ₩30,536 | ₩30,430 | ₩30,483 | +0.04% | 3.6천 |
|---|
| 2026.03.25 | ₩30,581 | ₩30,764 | ₩30,309 | ₩30,470 | -0.36% | 6.2천 |
|---|
| 2026.03.24 | ₩30,289 | ₩30,724 | ₩30,176 | ₩30,309 | +0.07% | 8.2천 |
|---|
| 2026.03.23 | ₩30,443 | ₩30,443 | ₩30,082 | ₩30,095 | -1.14% | 2.7천 |
|---|
| 2026.03.20 | ₩30,149 | ₩30,751 | ₩29,828 | ₩29,828 | -1.06% | 1.2만 |
|---|
| 2026.03.19 | ₩30,216 | ₩30,293 | ₩29,922 | ₩29,948 | -0.88% | 7.7천 |
|---|
| 2026.03.18 | ₩30,983 | ₩30,983 | ₩30,082 | ₩30,216 | -2.48% | 2.4만 |
|---|
| 2026.03.17 | ₩30,229 | ₩31,339 | ₩30,015 | ₩31,005 | +2.57% | 2.9만 |
|---|
| 2026.03.16 | ₩30,162 | ₩30,162 | ₩29,634 | ₩29,654 | -1.68% | 7.5천 |
|---|
| 2026.03.13 | ₩30,162 | ₩30,229 | ₩29,868 | ₩30,029 | -0.44% | 6.4천 |
|---|
| 2026.03.12 | ₩30,550 | ₩30,550 | ₩30,416 | ₩30,483 | -0.22% | 2.2만 |
|---|
| 2026.03.11 | ₩30,670 | ₩30,684 | ₩30,480 | ₩30,617 | -0.17% | 3.1천 |
|---|
| 2026.03.10 | ₩30,684 | ₩30,710 | ₩30,637 | ₩30,678 | -0.02% | 10 |
|---|
| 2026.03.09 | ₩30,791 | ₩30,791 | ₩30,610 | ₩30,610 | -0.59% | 10 |
|---|
| 2026.03.06 | ₩30,603 | ₩30,710 | ₩30,537 | ₩30,630 | +0.09% | 10 |
|---|
| 2026.03.05 | ₩30,637 | ₩30,737 | ₩30,637 | ₩30,644 | +0.02% | 10 |
|---|
| 2026.03.04 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 10 |
|---|
| 2026.03.03 | ₩30,617 | ₩30,744 | ₩30,603 | ₩30,638 | +0.07% | 10 |
|---|
| 2026.03.02 | ₩30,581 | ₩30,724 | ₩30,581 | ₩30,724 | +0.47% | 10 |
|---|
| 2026.02.27 | ₩30,791 | ₩30,831 | ₩30,497 | ₩30,577 | -0.69% | 10 |
|---|
| 2026.02.26 | ₩30,737 | ₩30,823 | ₩30,737 | ₩30,797 | +0.19% | 2.7천 |
|---|
| 2026.02.25 | ₩30,590 | ₩30,684 | ₩30,550 | ₩30,684 | +0.31% | 10 |
|---|
| 2026.02.24 | ₩30,710 | ₩30,710 | ₩30,710 | ₩30,710 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩30,710 | ₩30,751 | ₩30,483 | ₩30,710 | 0.00% | 10 |
|---|
| 2026.02.20 | ₩30,710 | ₩30,717 | ₩30,618 | ₩30,618 | -0.30% | 1.4천 |
|---|
| 2026.02.19 | ₩30,666 | ₩30,666 | ₩30,416 | ₩30,563 | -0.33% | 8.8천 |
|---|
| 2026.02.18 | ₩30,670 | ₩30,751 | ₩30,430 | ₩30,724 | +0.17% | 6.1천 |
|---|
| 2026.02.17 | ₩30,844 | ₩30,844 | ₩30,497 | ₩30,804 | -0.13% | 4.4천 |
|---|
| 2026.02.13 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 123 |
|---|
| 2026.02.12 | ₩30,573 | ₩30,577 | ₩30,497 | ₩30,497 | -0.25% | 612 |
|---|
| 2026.02.11 | ₩30,844 | ₩30,884 | ₩30,590 | ₩30,637 | -0.67% | 3.1천 |
|---|
| 2026.02.10 | ₩30,557 | ₩30,563 | ₩30,309 | ₩30,430 | -0.42% | 6천 |
|---|
| 2026.02.09 | ₩30,684 | ₩30,684 | ₩30,349 | ₩30,617 | -0.22% | 3.1천 |
|---|
| 2026.02.06 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩30,548 | ₩30,764 | ₩30,548 | ₩30,764 | +0.71% | 419 |
|---|
| 2026.02.04 | ₩30,684 | ₩30,697 | ₩30,670 | ₩30,684 | 0.00% | 2천 |
|---|
| 2026.02.03 | ₩30,617 | ₩30,684 | ₩30,510 | ₩30,630 | +0.04% | 5.6천 |
|---|
| 2026.02.02 | ₩30,610 | ₩30,610 | ₩30,550 | ₩30,564 | -0.15% | 2.1천 |
|---|
| 2026.01.30 | ₩30,751 | ₩30,751 | ₩30,443 | ₩30,597 | -0.50% | 1.6천 |
|---|
| 2026.01.29 | ₩30,456 | ₩30,456 | ₩30,142 | ₩30,323 | -0.44% | 5.3천 |
|---|
| 2026.01.28 | ₩30,456 | ₩30,577 | ₩30,416 | ₩30,456 | 0.00% | 3.8천 |
|---|
| 2026.01.27 | ₩30,630 | ₩30,811 | ₩30,617 | ₩30,617 | -0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,684 | ₩30,724 | ₩30,617 | ₩30,630 | -0.17% | 6.3천 |
|---|
| 2026.01.23 | ₩30,686 | ₩30,804 | ₩30,657 | ₩30,690 | +0.01% | 2.5천 |
|---|
| 2026.01.22 | ₩30,697 | ₩30,898 | ₩30,644 | ₩30,670 | -0.09% | 5.9천 |
|---|
| 2026.01.21 | ₩30,922 | ₩30,922 | ₩30,630 | ₩30,644 | -0.90% | 4천 |
|---|
| 2026.01.20 | ₩30,951 | ₩30,951 | ₩30,630 | ₩30,777 | -0.56% | 3.6천 |
|---|
| 2026.01.16 | ₩30,876 | ₩31,045 | ₩30,644 | ₩30,924 | +0.16% | 1.4천 |
|---|
| 2026.01.15 | ₩30,927 | ₩30,951 | ₩30,630 | ₩30,630 | -0.96% | 5.1천 |
|---|
| 2026.01.14 | ₩30,804 | ₩30,804 | ₩30,523 | ₩30,747 | -0.19% | 7.1천 |
|---|
| 2026.01.13 | ₩30,577 | ₩30,884 | ₩30,557 | ₩30,724 | +0.48% | 2.8천 |
|---|
| 2026.01.12 | ₩30,590 | ₩30,590 | ₩30,456 | ₩30,537 | -0.17% | 1천 |
|---|
| 2026.01.09 | ₩30,590 | ₩30,884 | ₩30,590 | ₩30,617 | +0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩30,938 | ₩30,938 | ₩30,447 | ₩30,724 | -0.69% | 8.3천 |
|---|
| 2026.01.07 | ₩30,649 | ₩30,751 | ₩29,788 | ₩30,657 | +0.03% | 6만 |
|---|
| 2026.01.06 | ₩30,764 | ₩30,764 | ₩30,443 | ₩30,543 | -0.72% | 7천 |
|---|
| 2026.01.05 | ₩30,831 | ₩30,857 | ₩30,697 | ₩30,737 | -0.30% | 1.1만 |
|---|
| 2026.01.02 | ₩30,964 | ₩30,991 | ₩30,724 | ₩30,973 | +0.03% | 1.7천 |
|---|
| 2025.12.31 | ₩31,005 | ₩31,005 | ₩30,816 | ₩30,871 | -0.43% | 8.1천 |
|---|
| 2025.12.30 | ₩30,751 | ₩30,817 | ₩30,684 | ₩30,817 | +0.22% | 2.2천 |
|---|
| 2025.12.29 | ₩30,697 | ₩30,764 | ₩30,684 | ₩30,751 | +0.17% | 2.1천 |
|---|
| 2025.12.26 | ₩30,964 | ₩30,964 | ₩30,884 | ₩30,884 | -0.26% | 1.4천 |
|---|
| 2025.12.24 | ₩31,005 | ₩31,005 | ₩30,905 | ₩30,951 | -0.17% | 437 |
|---|
| 2025.12.23 | ₩30,884 | ₩31,005 | ₩30,804 | ₩30,892 | +0.03% | 7.4천 |
|---|
| 2025.12.22 | ₩30,770 | ₩30,978 | ₩30,770 | ₩30,884 | +0.37% | 1.3천 |
|---|
| 2025.12.19 | ₩30,657 | ₩30,855 | ₩30,657 | ₩30,729 | +0.23% | 721 |
|---|
| 2025.12.18 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,563 | ₩30,761 | ₩30,296 | ₩30,617 | +0.17% | 7.1천 |
|---|
| 2025.12.16 | ₩30,817 | ₩30,855 | ₩30,684 | ₩30,804 | -0.04% | 5천 |
|---|
| 2025.12.15 | ₩30,510 | ₩30,738 | ₩30,390 | ₩30,390 | -0.39% | 4천 |
|---|
| 2025.12.12 | ₩31,058 | ₩31,218 | ₩30,924 | ₩30,951 | -0.34% | 1.7천 |
|---|
| 2025.12.11 | ₩30,751 | ₩31,245 | ₩30,751 | ₩31,071 | +1.04% | 4.7천 |
|---|
| 2025.12.10 | ₩30,617 | ₩30,991 | ₩30,416 | ₩30,791 | +0.57% | 1.5만 |
|---|
| 2025.12.09 | ₩30,550 | ₩30,897 | ₩30,510 | ₩30,617 | +0.22% | 1.3만 |
|---|
| 2025.12.08 | ₩30,497 | ₩30,497 | ₩30,349 | ₩30,349 | -0.48% | 5.5천 |
|---|
| 2025.12.05 | ₩30,644 | ₩30,644 | ₩30,403 | ₩30,483 | -0.52% | 7.3천 |
|---|
| 2025.12.04 | ₩30,957 | ₩30,957 | ₩30,957 | ₩30,957 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,349 | ₩30,957 | ₩30,349 | ₩30,957 | +2.00% | 1.6천 |
|---|
| 2025.12.02 | ₩30,710 | ₩31,045 | ₩30,376 | ₩30,751 | +0.13% | 2.2만 |
|---|
| 2025.12.01 | ₩30,831 | ₩30,951 | ₩30,710 | ₩30,744 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩30,951 | ₩31,071 | ₩30,684 | ₩30,751 | -0.65% | 2만 |
|---|
| 2025.11.26 | ₩31,031 | ₩31,031 | ₩30,684 | ₩30,924 | -0.35% | 3.4천 |
|---|
| 2025.11.25 | ₩30,350 | ₩31,218 | ₩30,350 | ₩30,791 | +1.45% | 1만 |
|---|
| 2025.11.24 | ₩30,797 | ₩31,232 | ₩30,363 | ₩30,791 | -0.02% | 7.5천 |
|---|
| 2025.11.21 | ₩30,550 | ₩30,985 | ₩30,443 | ₩30,784 | +0.77% | 4.4천 |
|---|
| 2025.11.20 | ₩30,817 | ₩30,817 | ₩30,376 | ₩30,438 | -1.23% | 1.2만 |
|---|
| 2025.11.19 | ₩31,406 | ₩31,406 | ₩30,537 | ₩30,617 | -2.51% | 1.4만 |
|---|
| 2025.11.18 | ₩30,884 | ₩31,018 | ₩30,497 | ₩30,644 | -0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩31,152 | ₩31,237 | ₩30,764 | ₩30,777 | -1.20% | 1.4만 |
|---|
| 2025.11.14 | ₩31,419 | ₩31,419 | ₩30,804 | ₩30,817 | -1.91% | 1.2만 |
|---|
| 2025.11.13 | ₩31,356 | ₩31,721 | ₩31,356 | ₩31,419 | +0.20% | 5.5천 |
|---|
| 2025.11.12 | ₩32,315 | ₩32,315 | ₩31,579 | ₩31,727 | -1.82% | 2.6천 |
|---|
| 2025.11.11 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 294 |
|---|
| 2025.11.10 | ₩32,088 | ₩32,288 | ₩31,874 | ₩32,054 | -0.10% | 3.8천 |
|---|
| 2025.11.07 | ₩32,114 | ₩32,114 | ₩32,021 | ₩32,021 | -0.29% | 1천 |
|---|
| 2025.11.06 | ₩32,355 | ₩32,382 | ₩32,088 | ₩32,127 | -0.70% | 2.5천 |
|---|
| 2025.11.05 | ₩33,023 | ₩33,023 | ₩32,248 | ₩32,248 | -2.35% | 5.3천 |
|---|
| 2025.11.04 | ₩32,756 | ₩32,836 | ₩32,447 | ₩32,836 | +0.24% | 3천 |
|---|
| 2025.11.03 | ₩32,729 | ₩33,264 | ₩32,729 | ₩32,823 | +0.29% | 1.4천 |
|---|
| 2025.10.31 | ₩33,090 | ₩33,130 | ₩32,275 | ₩32,970 | -0.36% | 2.5만 |
|---|
| 2025.10.30 | ₩32,756 | ₩33,712 | ₩32,662 | ₩32,662 | -0.29% | 8.7천 |
|---|
| 2025.10.29 | ₩33,050 | ₩33,050 | ₩32,128 | ₩32,128 | -2.79% | 1.7천 |
|---|
| 2025.10.28 | ₩32,997 | ₩33,511 | ₩32,983 | ₩33,050 | +0.16% | 7.7천 |
|---|
| 2025.10.27 | ₩32,716 | ₩32,904 | ₩32,716 | ₩32,783 | +0.20% | 6.7천 |
|---|
| 2025.10.24 | ₩32,462 | ₩32,729 | ₩32,422 | ₩32,689 | +0.70% | 9.2천 |
|---|
| 2025.10.23 | ₩32,515 | ₩32,616 | ₩32,462 | ₩32,489 | -0.08% | 2.1천 |
|---|
| 2025.10.22 | ₩32,462 | ₩32,515 | ₩32,178 | ₩32,515 | +0.16% | 8.5천 |
|---|
| 2025.10.21 | ₩32,449 | ₩32,449 | ₩31,940 | ₩31,974 | -1.46% | 5.2천 |
|---|
| 2025.10.20 | ₩31,572 | ₩32,315 | ₩31,572 | ₩32,141 | +1.80% | 5.8천 |
|---|
| 2025.10.17 | ₩32,074 | ₩32,114 | ₩31,567 | ₩31,954 | -0.38% | 1.9만 |
|---|
| 2025.10.16 | ₩32,041 | ₩32,073 | ₩31,379 | ₩32,061 | +0.06% | 2.2천 |
|---|
| 2025.10.15 | ₩32,141 | ₩32,141 | ₩31,700 | ₩32,141 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩31,646 | ₩32,036 | ₩31,419 | ₩31,820 | +0.55% | 4.8천 |
|---|
| 2025.10.13 | ₩31,793 | ₩31,807 | ₩31,259 | ₩31,352 | -1.39% | 8.2천 |
|---|
| 2025.10.10 | ₩31,767 | ₩31,981 | ₩31,452 | ₩31,539 | -0.72% | 8.2천 |
|---|
