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 | ₩29,138 | ₩29,767 | ₩29,031 | ₩29,134 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,872 | ₩29,872 | ₩29,241 | ₩29,512 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,872 | ₩30,032 | ₩29,178 | ₩29,178 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,676 | ₩29,685 | ₩29,538 | ₩29,612 | -0.22% | 5천 |
| 2026.10.05 | ₩29,899 | ₩30,196 | ₩29,672 | ₩29,765 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,433 | ₩30,433 | ₩30,139 | ₩30,139 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,353 | ₩30,586 | ₩30,032 | ₩30,433 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,686 | ₩30,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,553 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,273 | ₩30,326 | ₩29,979 | ₩30,259 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,111 | ₩30,900 | ₩28,856 | ₩30,246 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,045 | ₩29,365 | ₩29,005 | ₩29,352 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,498 | ₩29,498 | ₩29,142 | ₩29,165 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,538 | ₩29,652 | ₩29,532 | ₩29,592 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,765 | ₩30,339 | ₩29,445 | ₩29,525 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,458 | ₩29,892 | ₩29,458 | ₩29,677 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,912 | ₩29,912 | ₩29,432 | ₩29,457 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,512 | ₩29,992 | ₩29,512 | ₩29,725 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,632 | ₩29,845 | ₩29,565 | ₩29,765 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,485 | ₩29,665 | ₩29,365 | ₩29,579 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,119 | ₩30,366 | ₩29,972 | ₩30,006 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,259 | ₩30,366 | ₩30,085 | ₩30,199 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,299 | ₩30,566 | ₩30,233 | ₩30,273 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,753 | ₩30,887 | ₩30,393 | ₩30,419 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,093 | ₩31,093 | ₩30,740 | ₩30,833 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,833 | ₩31,100 | ₩30,746 | ₩30,780 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,806 | ₩30,900 | ₩30,806 | ₩30,847 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,402 | ₩31,402 | ₩30,766 | ₩30,887 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,167 | ₩31,180 | ₩30,793 | ₩30,793 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,234 | ₩31,337 | ₩31,113 | ₩31,140 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,754 | ₩31,754 | ₩31,127 | ₩31,127 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,194 | ₩31,741 | ₩31,194 | ₩31,360 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,901 | ₩31,901 | ₩31,100 | ₩31,234 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,714 | ₩31,781 | ₩31,367 | ₩31,367 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,434 | ₩31,567 | ₩31,434 | ₩31,501 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,568 | ₩31,768 | ₩31,394 | ₩31,394 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,601 | ₩31,794 | ₩31,454 | ₩31,514 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,380 | ₩31,667 | ₩31,380 | ₩31,527 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,154 | ₩31,994 | ₩31,154 | ₩31,420 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,380 | ₩31,705 | ₩31,314 | ₩31,314 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,428 | ₩31,928 | ₩31,428 | ₩31,928 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,367 | ₩31,474 | ₩31,300 | ₩31,380 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,647 | ₩31,817 | ₩31,374 | ₩31,394 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,594 | ₩31,594 | ₩31,354 | ₩31,581 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,403 | ₩31,607 | ₩31,394 | ₩31,607 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,821 | ₩31,901 | ₩31,347 | ₩31,367 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,874 | ₩32,061 | ₩31,821 | ₩31,821 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,061 | ₩32,061 | ₩31,848 | ₩31,848 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,237 | ₩32,237 | ₩31,810 | ₩31,810 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,874 | ₩32,249 | ₩31,541 | ₩31,754 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,235 | ₩32,288 | ₩31,874 | ₩31,874 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,901 | ₩32,221 | ₩31,901 | ₩32,128 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,961 | ₩32,048 | ₩31,928 | ₩32,048 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,874 | ₩32,021 | ₩31,874 | ₩32,021 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩31,981 | ₩31,981 | ₩31,914 | ₩31,981 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩31,994 | ₩31,994 | ₩31,874 | ₩31,981 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,914 | ₩32,288 | ₩31,714 | ₩32,288 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,634 | ₩31,834 | ₩31,234 | ₩31,741 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,534 | ₩31,534 | ₩31,260 | ₩31,354 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,367 | ₩31,554 | ₩31,367 | ₩31,554 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,594 | ₩31,825 | ₩31,394 | ₩31,614 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,614 | ₩31,614 | ₩31,607 | ₩31,607 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,711 | ₩31,711 | ₩31,527 | ₩31,587 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,650 | ₩31,650 | ₩31,434 | ₩31,454 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,601 | ₩31,601 | ₩31,554 | ₩31,554 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,501 | ₩31,557 | ₩31,501 | ₩31,557 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,514 | ₩31,567 | ₩31,354 | ₩31,567 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,621 | ₩31,788 | ₩31,621 | ₩31,687 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,394 | ₩31,834 | ₩31,394 | ₩31,621 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,634 | ₩31,634 | ₩31,501 | ₩31,501 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,214 | ₩31,567 | ₩31,214 | ₩31,394 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,095 | ₩31,667 | ₩31,047 | ₩31,047 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,461 | ₩31,461 | ₩31,385 | ₩31,385 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,220 | ₩31,354 | ₩31,180 | ₩31,207 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,434 | ₩31,661 | ₩31,367 | ₩31,367 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,661 | ₩31,687 | ₩31,634 | ₩31,674 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,888 | ₩32,072 | ₩31,821 | ₩31,954 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,261 | ₩32,261 | ₩31,901 | ₩32,088 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,941 | ₩32,261 | ₩31,941 | ₩32,261 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,115 | ₩32,181 | ₩32,048 | ₩32,101 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,941 | ₩32,034 | ₩31,901 | ₩32,034 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,888 | ₩32,014 | ₩31,888 | ₩31,888 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,075 | ₩32,421 | ₩32,075 | ₩32,421 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,874 | ₩32,222 | ₩31,874 | ₩32,161 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,874 | ₩31,874 | ₩31,781 | ₩31,861 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩31,981 | ₩31,981 | ₩31,727 | ₩31,874 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,081 | ₩32,081 | ₩31,861 | ₩31,861 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,834 | ₩32,128 | ₩31,834 | ₩31,918 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,687 | ₩32,128 | ₩31,687 | ₩31,821 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,488 | ₩32,488 | ₩31,687 | ₩31,687 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,622 | ₩32,835 | ₩32,315 | ₩32,528 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,301 | ₩33,610 | ₩32,301 | ₩32,513 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,249 | ₩33,249 | ₩32,455 | ₩32,502 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,422 | ₩32,602 | ₩32,422 | ₩32,488 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,755 | ₩32,769 | ₩32,175 | ₩32,315 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,702 | ₩32,835 | ₩32,648 | ₩32,648 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,622 | ₩32,929 | ₩31,861 | ₩32,862 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,445 | ₩32,775 | ₩31,855 | ₩32,582 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,448 | ₩32,595 | ₩32,408 | ₩32,502 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,562 | ₩32,575 | ₩32,328 | ₩32,475 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,408 | ₩32,435 | ₩31,674 | ₩32,341 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,448 | ₩32,462 | ₩31,674 | ₩32,255 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,528 | ₩32,666 | ₩32,502 | ₩32,528 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,235 | ₩32,528 | ₩32,235 | ₩32,428 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,235 | ₩32,301 | ₩32,155 | ₩32,275 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,934 | ₩32,181 | ₩31,901 | ₩32,114 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,894 | ₩32,195 | ₩31,861 | ₩31,861 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,008 | ₩32,061 | ₩31,981 | ₩32,008 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,801 | ₩32,095 | ₩31,674 | ₩31,674 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,727 | ₩31,741 | ₩31,714 | ₩31,741 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,794 | ₩31,794 | ₩31,581 | ₩31,687 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,754 | ₩31,934 | ₩31,661 | ₩31,701 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,527 | ₩31,727 | ₩31,527 | ₩31,661 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,938 | ₩31,938 | ₩31,581 | ₩31,607 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,928 | ₩31,928 | ₩31,714 | ₩31,741 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,699 | ₩31,861 | ₩31,688 | ₩31,714 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,667 | ₩31,888 | ₩31,667 | ₩31,808 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,581 | ₩31,701 | ₩31,514 | ₩31,654 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,641 | ₩31,754 | ₩31,501 | ₩31,587 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,774 | ₩31,954 | ₩31,581 | ₩31,733 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,874 | ₩31,874 | ₩31,768 | ₩31,794 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,781 | ₩31,981 | ₩31,768 | ₩31,768 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,901 | ₩31,901 | ₩31,661 | ₩31,661 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,741 | ₩31,968 | ₩31,527 | ₩31,901 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,734 | ₩31,968 | ₩31,734 | ₩31,968 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,581 | ₩31,768 | ₩31,581 | ₩31,714 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,714 | ₩31,861 | ₩31,714 | ₩31,727 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,567 | ₩31,707 | ₩31,374 | ₩31,707 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,727 | ₩31,754 | ₩31,567 | ₩31,594 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,941 | ₩31,941 | ₩31,287 | ₩31,594 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,794 | ₩31,941 | ₩31,794 | ₩31,941 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,741 | ₩31,888 | ₩31,741 | ₩31,801 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,714 | ₩31,748 | ₩31,714 | ₩31,748 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,727 | ₩31,888 | ₩31,567 | ₩31,567 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,715 | ₩31,941 | ₩31,634 | ₩31,874 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,534 | ₩31,661 | ₩31,501 | ₩31,607 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,567 | ₩31,634 | ₩31,367 | ₩31,539 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,743 | ₩31,761 | ₩31,681 | ₩31,690 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,661 | ₩31,741 | ₩31,581 | ₩31,727 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,327 | ₩31,574 | ₩31,180 | ₩31,574 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,327 | ₩31,340 | ₩31,059 | ₩31,207 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,501 | ₩31,501 | ₩31,227 | ₩31,316 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,300 | ₩31,420 | ₩31,100 | ₩31,420 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,629 | ₩31,629 | ₩31,033 | ₩31,360 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,140 | ₩31,140 | ₩30,940 | ₩31,073 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,407 | ₩31,701 | ₩30,993 | ₩31,121 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,926 | ₩31,926 | ₩31,901 | ₩31,901 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,901 | ₩31,968 | ₩31,901 | ₩31,901 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,954 | ₩31,954 | ₩31,834 | ₩31,834 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,141 | ₩32,168 | ₩31,768 | ₩31,794 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,046 | ₩32,115 | ₩31,727 | ₩31,727 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,181 | ₩32,382 | ₩32,128 | ₩32,228 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩31,994 | ₩32,241 | ₩31,994 | ₩32,241 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩31,968 | ₩32,155 | ₩31,968 | ₩32,155 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,355 | ₩32,355 | ₩32,009 | ₩32,341 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,115 | ₩32,288 | ₩32,034 | ₩32,208 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,355 | ₩32,355 | ₩32,203 | ₩32,301 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,034 | ₩32,188 | ₩32,034 | ₩32,188 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩31,968 | ₩32,155 | ₩31,968 | ₩32,075 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,008 | ₩32,301 | ₩31,968 | ₩32,034 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩31,968 | ₩31,984 | ₩31,968 | ₩31,984 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,061 | ₩32,061 | ₩31,914 | ₩32,014 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,928 | ₩32,034 | ₩31,901 | ₩31,916 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,901 | ₩32,088 | ₩31,808 | ₩31,808 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,128 | ₩32,128 | ₩31,874 | ₩31,984 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,754 | ₩32,421 | ₩31,714 | ₩31,881 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,634 | ₩31,859 | ₩31,634 | ₩31,808 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩31,968 | ₩31,968 | ₩31,621 | ₩31,741 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,834 | ₩31,901 | ₩31,834 | ₩31,901 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,781 | ₩32,021 | ₩31,781 | ₩31,968 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,848 | ₩32,008 | ₩31,848 | ₩32,008 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,061 | ₩32,061 | ₩32,034 | ₩32,034 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,768 | ₩32,101 | ₩31,768 | ₩32,095 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,794 | ₩32,018 | ₩31,794 | ₩32,018 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,095 | ₩32,217 | ₩31,768 | ₩31,874 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,768 | ₩31,794 | ₩31,768 | ₩31,794 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,962 | ₩32,128 | ₩31,768 | ₩31,768 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,155 | ₩32,168 | ₩31,941 | ₩32,101 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,061 | ₩32,235 | ₩31,848 | ₩32,095 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,059 | ₩32,288 | ₩31,874 | ₩32,288 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,121 | ₩32,135 | ₩31,981 | ₩31,989 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,834 | ₩31,941 | ₩31,768 | ₩31,941 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,068 | ₩32,068 | ₩31,768 | ₩31,848 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,068 | ₩32,068 | ₩31,768 | ₩31,874 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,567 | ₩31,968 | ₩31,567 | ₩31,768 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,741 | ₩31,981 | ₩31,634 | ₩31,974 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩31,968 | ₩32,157 | ₩31,300 | ₩31,621 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,794 | ₩31,794 | ₩31,607 | ₩31,768 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,621 | ₩31,985 | ₩31,567 | ₩31,808 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,034 | ₩32,315 | ₩31,234 | ₩31,701 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,268 | ₩32,313 | ₩31,994 | ₩32,008 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,048 | ₩32,388 | ₩31,963 | ₩32,388 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,786 | ₩32,786 | ₩32,285 | ₩32,622 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,259 | ₩32,448 | ₩32,235 | ₩32,448 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩31,968 | ₩32,435 | ₩31,968 | ₩32,435 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,061 | ₩32,061 | ₩31,968 | ₩31,968 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,101 | ₩32,175 | ₩32,101 | ₩32,175 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,275 | ₩32,275 | ₩32,068 | ₩32,088 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,094 | ₩32,094 | ₩31,914 | ₩32,088 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,928 | ₩32,408 | ₩31,928 | ₩32,155 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,188 | ₩32,188 | ₩31,968 | ₩31,968 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,168 | ₩32,422 | ₩31,794 | ₩31,901 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,403 | ₩32,403 | ₩32,115 | ₩32,168 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,568 | ₩32,568 | ₩32,128 | ₩32,368 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,341 | ₩32,515 | ₩32,113 | ₩32,235 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,482 | ₩32,515 | ₩32,275 | ₩32,515 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,115 | ₩32,608 | ₩32,115 | ₩32,448 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,301 | ₩32,502 | ₩31,941 | ₩32,248 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,034 | ₩32,462 | ₩32,034 | ₩32,301 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,168 | ₩32,395 | ₩31,914 | ₩32,001 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,221 | ₩32,235 | ₩31,768 | ₩32,021 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,128 | ₩32,488 | ₩32,034 | ₩32,034 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,034 | ₩32,261 | ₩31,976 | ₩32,075 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,101 | ₩32,115 | ₩31,834 | ₩31,941 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,128 | ₩32,662 | ₩32,048 | ₩32,141 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,502 | ₩32,555 | ₩32,061 | ₩32,101 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,237 | ₩32,568 | ₩32,221 | ₩32,488 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,794 | ₩32,215 | ₩31,794 | ₩32,061 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,022 | ₩32,129 | ₩32,008 | ₩32,068 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,848 | ₩32,128 | ₩31,848 | ₩32,128 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,393 | ₩32,393 | ₩31,848 | ₩31,848 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,048 | ₩32,208 | ₩31,892 | ₩32,030 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,048 | ₩32,221 | ₩31,868 | ₩32,077 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,248 | ₩32,608 | ₩32,048 | ₩32,048 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,689 | ₩32,902 | ₩32,088 | ₩32,274 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,408 | ₩32,548 | ₩32,341 | ₩32,368 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,408 | ₩32,635 | ₩32,355 | ₩32,448 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,502 | ₩32,595 | ₩32,488 | ₩32,488 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,382 | ₩32,515 | ₩32,382 | ₩32,515 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,488 | ₩32,502 | ₩32,337 | ₩32,355 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩32,970 | ₩32,970 | ₩32,395 | ₩32,395 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,702 | ₩32,702 | ₩32,502 | ₩32,502 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,862 | ₩32,896 | ₩32,402 | ₩32,462 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,049 | ₩33,059 | ₩32,942 | ₩32,942 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩32,969 | ₩33,329 | ₩32,942 | ₩33,156 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,955 | ₩32,955 | ₩32,829 | ₩32,945 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,715 | ₩33,077 | ₩32,715 | ₩32,921 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,568 | ₩32,945 | ₩32,495 | ₩32,889 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,448 | ₩32,662 | ₩32,328 | ₩32,568 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,495 | ₩32,627 | ₩32,495 | ₩32,615 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,315 | ₩32,795 | ₩32,275 | ₩32,534 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,889 | ₩32,889 | ₩32,448 | ₩32,448 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,795 | ₩32,795 | ₩32,635 | ₩32,635 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,435 | ₩32,782 | ₩32,435 | ₩32,635 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,301 | ₩32,615 | ₩32,156 | ₩32,235 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,101 | ₩32,648 | ₩32,101 | ₩32,301 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,115 | ₩32,622 | ₩31,781 | ₩32,208 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,155 | ₩32,155 | ₩31,865 | ₩32,034 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,221 | ₩32,568 | ₩32,040 | ₩32,048 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,368 | ₩32,368 | ₩32,115 | ₩32,115 | -0.78% | 3천 |
|---|
