시장 데이터를 불러오는 중
American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest · AMH-PH · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,253 | ₩29,884 | ₩29,145 | ₩29,248 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,990 | ₩29,990 | ₩29,356 | ₩29,628 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,990 | ₩30,150 | ₩29,293 | ₩29,293 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,793 | ₩29,802 | ₩29,655 | ₩29,728 | -0.22% | 5천 |
| 2026.10.05 | ₩30,016 | ₩30,315 | ₩29,789 | ₩29,882 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,552 | ₩30,552 | ₩30,258 | ₩30,258 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,472 | ₩30,707 | ₩30,150 | ₩30,552 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,807 | ₩30,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,191 |
| ₩30,673 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,392 | ₩30,445 | ₩30,097 | ₩30,378 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,226 | ₩31,021 | ₩28,969 | ₩30,365 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,159 | ₩29,480 | ₩29,119 | ₩29,467 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,614 | ₩29,614 | ₩29,257 | ₩29,279 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,655 | ₩29,769 | ₩29,648 | ₩29,708 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,882 | ₩30,459 | ₩29,561 | ₩29,641 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,574 | ₩30,010 | ₩29,574 | ₩29,793 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩30,030 | ₩30,030 | ₩29,547 | ₩29,573 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,628 | ₩30,110 | ₩29,628 | ₩29,842 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,748 | ₩29,963 | ₩29,681 | ₩29,882 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,601 | ₩29,782 | ₩29,480 | ₩29,695 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,238 | ₩30,485 | ₩30,090 | ₩30,124 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,378 | ₩30,485 | ₩30,203 | ₩30,318 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,418 | ₩30,686 | ₩30,351 | ₩30,392 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,874 | ₩31,008 | ₩30,512 | ₩30,539 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,216 | ₩31,216 | ₩30,861 | ₩30,954 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,954 | ₩31,222 | ₩30,867 | ₩30,901 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,928 | ₩31,021 | ₩30,928 | ₩30,968 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,526 | ₩31,526 | ₩30,887 | ₩31,008 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,289 | ₩31,303 | ₩30,914 | ₩30,914 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,356 | ₩31,460 | ₩31,236 | ₩31,263 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,879 | ₩31,879 | ₩31,249 | ₩31,249 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,316 | ₩31,866 | ₩31,316 | ₩31,484 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩32,026 | ₩32,026 | ₩31,222 | ₩31,356 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,839 | ₩31,906 | ₩31,490 | ₩31,490 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,557 | ₩31,691 | ₩31,557 | ₩31,625 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,692 | ₩31,892 | ₩31,517 | ₩31,517 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,725 | ₩31,919 | ₩31,578 | ₩31,638 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,504 | ₩31,792 | ₩31,504 | ₩31,651 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,276 | ₩32,120 | ₩31,276 | ₩31,544 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,504 | ₩31,829 | ₩31,437 | ₩31,437 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,551 | ₩32,053 | ₩31,551 | ₩32,053 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,490 | ₩31,598 | ₩31,423 | ₩31,504 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,772 | ₩31,943 | ₩31,497 | ₩31,517 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,718 | ₩31,718 | ₩31,477 | ₩31,705 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,527 | ₩31,732 | ₩31,517 | ₩31,732 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,946 | ₩32,026 | ₩31,470 | ₩31,490 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩32,000 | ₩32,187 | ₩31,946 | ₩31,946 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,187 | ₩32,187 | ₩31,973 | ₩31,973 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,364 | ₩32,364 | ₩31,935 | ₩31,935 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩32,000 | ₩32,376 | ₩31,665 | ₩31,879 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,361 | ₩32,415 | ₩32,000 | ₩32,000 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩32,026 | ₩32,348 | ₩32,026 | ₩32,254 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩32,087 | ₩32,174 | ₩32,053 | ₩32,174 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩32,000 | ₩32,147 | ₩32,000 | ₩32,147 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,107 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,120 | ₩32,120 | ₩32,000 | ₩32,107 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩32,040 | ₩32,415 | ₩31,839 | ₩32,415 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,758 | ₩31,959 | ₩31,356 | ₩31,866 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,658 | ₩31,658 | ₩31,383 | ₩31,477 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,490 | ₩31,678 | ₩31,490 | ₩31,678 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,718 | ₩31,950 | ₩31,517 | ₩31,738 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,738 | ₩31,738 | ₩31,732 | ₩31,732 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,836 | ₩31,836 | ₩31,651 | ₩31,712 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,775 | ₩31,775 | ₩31,557 | ₩31,578 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,725 | ₩31,725 | ₩31,678 | ₩31,678 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,624 | ₩31,681 | ₩31,624 | ₩31,681 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,638 | ₩31,691 | ₩31,477 | ₩31,691 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,745 | ₩31,913 | ₩31,745 | ₩31,812 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,517 | ₩31,959 | ₩31,517 | ₩31,745 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,758 | ₩31,758 | ₩31,624 | ₩31,624 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,336 | ₩31,691 | ₩31,336 | ₩31,517 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,217 | ₩31,792 | ₩31,169 | ₩31,169 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,584 | ₩31,584 | ₩31,509 | ₩31,509 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,343 | ₩31,477 | ₩31,303 | ₩31,330 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,557 | ₩31,785 | ₩31,490 | ₩31,490 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,785 | ₩31,812 | ₩31,758 | ₩31,799 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩32,013 | ₩32,198 | ₩31,946 | ₩32,080 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,388 | ₩32,388 | ₩32,026 | ₩32,214 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩32,067 | ₩32,388 | ₩32,067 | ₩32,388 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,241 | ₩32,308 | ₩32,174 | ₩32,227 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩32,067 | ₩32,160 | ₩32,027 | ₩32,160 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩32,013 | ₩32,140 | ₩32,013 | ₩32,013 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,201 | ₩32,549 | ₩32,201 | ₩32,549 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩32,000 | ₩32,349 | ₩32,000 | ₩32,288 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩32,000 | ₩32,000 | ₩31,906 | ₩31,986 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,107 | ₩32,107 | ₩31,852 | ₩32,000 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,207 | ₩32,207 | ₩31,986 | ₩31,986 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,959 | ₩32,254 | ₩31,959 | ₩32,043 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,812 | ₩32,254 | ₩31,812 | ₩31,946 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,616 | ₩32,616 | ₩31,812 | ₩31,812 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,750 | ₩32,964 | ₩32,442 | ₩32,656 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,428 | ₩33,742 | ₩32,428 | ₩32,641 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,380 | ₩33,380 | ₩32,583 | ₩32,629 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,549 | ₩32,730 | ₩32,549 | ₩32,616 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,884 | ₩32,897 | ₩32,302 | ₩32,442 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,830 | ₩32,964 | ₩32,777 | ₩32,777 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,750 | ₩33,058 | ₩31,986 | ₩32,991 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,573 | ₩32,904 | ₩31,980 | ₩32,710 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,576 | ₩32,723 | ₩32,536 | ₩32,629 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,690 | ₩32,703 | ₩32,455 | ₩32,603 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,536 | ₩32,562 | ₩31,799 | ₩32,469 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,576 | ₩32,589 | ₩31,799 | ₩32,382 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,656 | ₩32,794 | ₩32,629 | ₩32,656 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,361 | ₩32,656 | ₩32,361 | ₩32,556 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,361 | ₩32,428 | ₩32,281 | ₩32,402 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩32,060 | ₩32,308 | ₩32,026 | ₩32,241 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩32,020 | ₩32,321 | ₩31,986 | ₩31,986 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,134 | ₩32,187 | ₩32,107 | ₩32,134 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,926 | ₩32,221 | ₩31,799 | ₩31,799 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,852 | ₩31,866 | ₩31,839 | ₩31,866 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,919 | ₩31,919 | ₩31,705 | ₩31,812 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,879 | ₩32,060 | ₩31,785 | ₩31,826 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,651 | ₩31,852 | ₩31,651 | ₩31,785 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩32,063 | ₩32,063 | ₩31,705 | ₩31,732 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩32,053 | ₩32,053 | ₩31,839 | ₩31,866 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,823 | ₩31,986 | ₩31,812 | ₩31,839 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,792 | ₩32,013 | ₩31,792 | ₩31,933 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,705 | ₩31,825 | ₩31,638 | ₩31,779 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,765 | ₩31,879 | ₩31,624 | ₩31,712 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,899 | ₩32,080 | ₩31,705 | ₩31,858 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩32,000 | ₩32,000 | ₩31,892 | ₩31,919 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,906 | ₩32,107 | ₩31,892 | ₩31,892 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩32,026 | ₩32,026 | ₩31,785 | ₩31,785 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,866 | ₩32,093 | ₩31,651 | ₩32,026 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,859 | ₩32,093 | ₩31,859 | ₩32,093 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,705 | ₩31,892 | ₩31,705 | ₩31,839 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,839 | ₩31,986 | ₩31,839 | ₩31,852 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,691 | ₩31,832 | ₩31,497 | ₩31,832 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,852 | ₩31,879 | ₩31,691 | ₩31,718 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩32,067 | ₩32,067 | ₩31,410 | ₩31,718 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,919 | ₩32,067 | ₩31,919 | ₩32,067 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,866 | ₩32,013 | ₩31,866 | ₩31,926 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,839 | ₩31,872 | ₩31,839 | ₩31,872 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,852 | ₩32,013 | ₩31,691 | ₩31,691 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,840 | ₩32,067 | ₩31,758 | ₩32,000 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,658 | ₩31,785 | ₩31,624 | ₩31,732 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,691 | ₩31,758 | ₩31,490 | ₩31,663 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,868 | ₩31,886 | ₩31,805 | ₩31,814 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,785 | ₩31,866 | ₩31,705 | ₩31,852 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,450 | ₩31,698 | ₩31,303 | ₩31,698 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,450 | ₩31,464 | ₩31,181 | ₩31,330 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,624 | ₩31,624 | ₩31,350 | ₩31,439 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,423 | ₩31,544 | ₩31,222 | ₩31,544 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,754 | ₩31,754 | ₩31,155 | ₩31,484 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,263 | ₩31,263 | ₩31,062 | ₩31,195 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,531 | ₩31,825 | ₩31,115 | ₩31,243 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩32,052 | ₩32,052 | ₩32,026 | ₩32,026 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩32,026 | ₩32,093 | ₩32,026 | ₩32,026 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩32,080 | ₩32,080 | ₩31,959 | ₩31,959 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,268 | ₩32,294 | ₩31,892 | ₩31,919 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,172 | ₩32,241 | ₩31,852 | ₩31,852 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,308 | ₩32,509 | ₩32,255 | ₩32,355 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,120 | ₩32,368 | ₩32,120 | ₩32,368 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩32,093 | ₩32,281 | ₩32,093 | ₩32,281 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,482 | ₩32,482 | ₩32,134 | ₩32,469 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,241 | ₩32,415 | ₩32,160 | ₩32,335 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,482 | ₩32,482 | ₩32,329 | ₩32,428 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,160 | ₩32,315 | ₩32,160 | ₩32,315 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩32,093 | ₩32,281 | ₩32,093 | ₩32,201 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,134 | ₩32,428 | ₩32,093 | ₩32,160 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩32,093 | ₩32,109 | ₩32,093 | ₩32,109 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,187 | ₩32,187 | ₩32,040 | ₩32,140 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩32,053 | ₩32,160 | ₩32,026 | ₩32,041 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩32,026 | ₩32,214 | ₩31,933 | ₩31,933 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,254 | ₩32,254 | ₩32,000 | ₩32,110 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,879 | ₩32,549 | ₩31,839 | ₩32,006 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,758 | ₩31,984 | ₩31,758 | ₩31,933 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩32,093 | ₩32,093 | ₩31,745 | ₩31,866 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,959 | ₩32,026 | ₩31,959 | ₩32,026 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,906 | ₩32,147 | ₩31,906 | ₩32,093 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,973 | ₩32,134 | ₩31,973 | ₩32,134 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,187 | ₩32,160 | ₩32,160 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,892 | ₩32,227 | ₩31,892 | ₩32,221 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,919 | ₩32,144 | ₩31,919 | ₩32,144 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,221 | ₩32,343 | ₩31,893 | ₩32,000 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,892 | ₩31,919 | ₩31,892 | ₩31,919 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩32,088 | ₩32,254 | ₩31,892 | ₩31,892 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,281 | ₩32,294 | ₩32,067 | ₩32,227 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,187 | ₩32,361 | ₩31,973 | ₩32,221 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,185 | ₩32,415 | ₩32,000 | ₩32,415 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,248 | ₩32,261 | ₩32,107 | ₩32,115 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,959 | ₩32,067 | ₩31,892 | ₩32,067 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,194 | ₩32,194 | ₩31,892 | ₩31,973 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,194 | ₩32,194 | ₩31,892 | ₩32,000 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,691 | ₩32,093 | ₩31,691 | ₩31,892 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,866 | ₩32,107 | ₩31,758 | ₩32,100 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,283 | ₩31,423 | ₩31,745 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,919 | ₩31,919 | ₩31,732 | ₩31,892 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,745 | ₩32,110 | ₩31,691 | ₩31,933 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,160 | ₩32,442 | ₩31,356 | ₩31,825 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,395 | ₩32,440 | ₩32,120 | ₩32,134 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,174 | ₩32,516 | ₩32,089 | ₩32,516 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,915 | ₩32,915 | ₩32,412 | ₩32,750 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,386 | ₩32,576 | ₩32,361 | ₩32,576 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩32,093 | ₩32,562 | ₩32,093 | ₩32,562 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,187 | ₩32,187 | ₩32,093 | ₩32,093 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,227 | ₩32,302 | ₩32,227 | ₩32,302 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,402 | ₩32,402 | ₩32,194 | ₩32,214 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,220 | ₩32,220 | ₩32,040 | ₩32,214 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩32,053 | ₩32,536 | ₩32,053 | ₩32,281 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,315 | ₩32,315 | ₩32,093 | ₩32,094 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,294 | ₩32,549 | ₩31,919 | ₩32,027 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,531 | ₩32,531 | ₩32,241 | ₩32,294 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,696 | ₩32,696 | ₩32,254 | ₩32,495 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,469 | ₩32,643 | ₩32,240 | ₩32,361 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,609 | ₩32,643 | ₩32,402 | ₩32,643 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,241 | ₩32,737 | ₩32,241 | ₩32,575 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,428 | ₩32,629 | ₩32,067 | ₩32,375 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,160 | ₩32,589 | ₩32,160 | ₩32,428 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,294 | ₩32,522 | ₩32,040 | ₩32,126 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,348 | ₩32,361 | ₩31,892 | ₩32,147 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,254 | ₩32,616 | ₩32,160 | ₩32,160 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,160 | ₩32,388 | ₩32,102 | ₩32,201 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,227 | ₩32,241 | ₩31,959 | ₩32,067 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,254 | ₩32,790 | ₩32,174 | ₩32,268 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,629 | ₩32,683 | ₩32,187 | ₩32,227 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,364 | ₩32,696 | ₩32,348 | ₩32,616 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,919 | ₩32,341 | ₩31,919 | ₩32,187 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,148 | ₩32,256 | ₩32,134 | ₩32,194 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,973 | ₩32,254 | ₩31,973 | ₩32,254 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,520 | ₩32,520 | ₩31,973 | ₩31,973 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,174 | ₩32,335 | ₩32,017 | ₩32,156 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,174 | ₩32,348 | ₩31,993 | ₩32,204 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,375 | ₩32,737 | ₩32,174 | ₩32,174 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,817 | ₩33,031 | ₩32,214 | ₩32,401 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,536 | ₩32,676 | ₩32,469 | ₩32,495 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,536 | ₩32,763 | ₩32,482 | ₩32,576 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,629 | ₩32,723 | ₩32,616 | ₩32,616 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,509 | ₩32,643 | ₩32,509 | ₩32,643 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,616 | ₩32,629 | ₩32,464 | ₩32,482 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩33,100 | ₩33,100 | ₩32,522 | ₩32,522 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,830 | ₩32,830 | ₩32,629 | ₩32,629 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,991 | ₩33,025 | ₩32,529 | ₩32,589 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,179 | ₩33,189 | ₩33,072 | ₩33,072 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩33,098 | ₩33,460 | ₩33,072 | ₩33,286 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩33,085 | ₩33,085 | ₩32,958 | ₩33,075 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,844 | ₩33,207 | ₩32,844 | ₩33,051 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,696 | ₩33,074 | ₩32,623 | ₩33,018 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,576 | ₩32,790 | ₩32,455 | ₩32,696 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,623 | ₩32,755 | ₩32,623 | ₩32,743 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,442 | ₩32,924 | ₩32,402 | ₩32,662 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩33,018 | ₩33,018 | ₩32,576 | ₩32,576 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,924 | ₩32,924 | ₩32,763 | ₩32,763 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,562 | ₩32,911 | ₩32,562 | ₩32,763 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,428 | ₩32,743 | ₩32,282 | ₩32,361 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,227 | ₩32,777 | ₩32,227 | ₩32,428 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,241 | ₩32,750 | ₩31,906 | ₩32,335 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,281 | ₩32,281 | ₩31,990 | ₩32,160 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,348 | ₩32,696 | ₩32,167 | ₩32,174 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,495 | ₩32,495 | ₩32,241 | ₩32,241 | -0.78% | 3천 |
|---|
