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 | ₩29,186 | ₩29,816 | ₩29,079 | ₩29,182 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,921 | ₩29,921 | ₩29,289 | ₩29,560 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,921 | ₩30,082 | ₩29,226 | ₩29,226 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,725 | ₩29,734 | ₩29,587 | ₩29,660 | -0.22% | 5천 |
| 2026.10.05 | ₩29,948 | ₩30,246 | ₩29,721 | ₩29,814 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,483 | ₩30,483 | ₩30,189 | ₩30,189 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,402 | ₩30,636 | ₩30,082 | ₩30,483 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,737 | ₩30,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,603 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,322 | ₩30,376 | ₩30,028 | ₩30,309 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,159 | ₩30,951 | ₩28,903 | ₩30,296 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,092 | ₩29,413 | ₩29,052 | ₩29,400 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,547 | ₩29,547 | ₩29,190 | ₩29,213 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,587 | ₩29,701 | ₩29,580 | ₩29,640 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,814 | ₩30,389 | ₩29,493 | ₩29,574 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,507 | ₩29,941 | ₩29,507 | ₩29,725 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,961 | ₩29,961 | ₩29,480 | ₩29,505 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,560 | ₩30,041 | ₩29,560 | ₩29,774 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,681 | ₩29,894 | ₩29,614 | ₩29,814 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,533 | ₩29,714 | ₩29,413 | ₩29,627 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,169 | ₩30,416 | ₩30,021 | ₩30,055 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,309 | ₩30,416 | ₩30,134 | ₩30,249 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,349 | ₩30,616 | ₩30,282 | ₩30,322 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,804 | ₩30,937 | ₩30,443 | ₩30,469 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,144 | ₩31,144 | ₩30,790 | ₩30,884 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,884 | ₩31,151 | ₩30,797 | ₩30,830 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,857 | ₩30,950 | ₩30,857 | ₩30,897 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,454 | ₩31,454 | ₩30,817 | ₩30,937 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,218 | ₩31,231 | ₩30,844 | ₩30,844 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,285 | ₩31,388 | ₩31,165 | ₩31,191 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,806 | ₩31,806 | ₩31,178 | ₩31,178 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,245 | ₩31,793 | ₩31,245 | ₩31,412 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,953 | ₩31,953 | ₩31,151 | ₩31,285 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,766 | ₩31,833 | ₩31,419 | ₩31,419 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,485 | ₩31,619 | ₩31,485 | ₩31,552 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,620 | ₩31,820 | ₩31,445 | ₩31,445 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,653 | ₩31,846 | ₩31,505 | ₩31,566 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,432 | ₩31,719 | ₩31,432 | ₩31,579 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,205 | ₩32,047 | ₩31,205 | ₩31,472 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,432 | ₩31,757 | ₩31,365 | ₩31,365 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,479 | ₩31,980 | ₩31,479 | ₩31,980 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,419 | ₩31,526 | ₩31,352 | ₩31,432 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,699 | ₩31,870 | ₩31,426 | ₩31,445 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,646 | ₩31,646 | ₩31,405 | ₩31,632 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,455 | ₩31,659 | ₩31,445 | ₩31,659 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,873 | ₩31,953 | ₩31,399 | ₩31,419 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,927 | ₩32,114 | ₩31,873 | ₩31,873 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,114 | ₩32,114 | ₩31,900 | ₩31,900 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,290 | ₩32,290 | ₩31,863 | ₩31,863 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,927 | ₩32,302 | ₩31,592 | ₩31,806 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,288 | ₩32,341 | ₩31,927 | ₩31,927 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,953 | ₩32,274 | ₩31,953 | ₩32,181 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩32,014 | ₩32,100 | ₩31,980 | ₩32,100 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,927 | ₩32,074 | ₩31,927 | ₩32,074 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,034 | ₩32,034 | ₩31,967 | ₩32,034 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,047 | ₩32,047 | ₩31,927 | ₩32,034 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,967 | ₩32,341 | ₩31,766 | ₩32,341 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,686 | ₩31,886 | ₩31,285 | ₩31,793 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,586 | ₩31,586 | ₩31,312 | ₩31,405 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,418 | ₩31,606 | ₩31,418 | ₩31,606 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,646 | ₩31,877 | ₩31,445 | ₩31,666 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,666 | ₩31,666 | ₩31,659 | ₩31,659 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,763 | ₩31,763 | ₩31,579 | ₩31,639 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,702 | ₩31,702 | ₩31,485 | ₩31,505 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,653 | ₩31,653 | ₩31,606 | ₩31,606 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,552 | ₩31,608 | ₩31,552 | ₩31,608 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,566 | ₩31,619 | ₩31,405 | ₩31,619 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,673 | ₩31,840 | ₩31,673 | ₩31,739 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,445 | ₩31,886 | ₩31,445 | ₩31,673 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,686 | ₩31,686 | ₩31,552 | ₩31,552 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,265 | ₩31,619 | ₩31,265 | ₩31,445 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,146 | ₩31,719 | ₩31,098 | ₩31,098 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,512 | ₩31,512 | ₩31,437 | ₩31,437 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,271 | ₩31,405 | ₩31,231 | ₩31,258 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,485 | ₩31,713 | ₩31,419 | ₩31,419 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,713 | ₩31,739 | ₩31,686 | ₩31,726 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,940 | ₩32,125 | ₩31,873 | ₩32,007 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,314 | ₩32,314 | ₩31,953 | ₩32,141 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,993 | ₩32,314 | ₩31,993 | ₩32,314 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,167 | ₩32,234 | ₩32,100 | ₩32,154 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,993 | ₩32,087 | ₩31,953 | ₩32,087 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,940 | ₩32,067 | ₩31,940 | ₩31,940 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,127 | ₩32,475 | ₩32,127 | ₩32,475 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,927 | ₩32,275 | ₩31,927 | ₩32,214 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,927 | ₩31,927 | ₩31,833 | ₩31,913 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,034 | ₩32,034 | ₩31,780 | ₩31,926 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,134 | ₩32,134 | ₩31,913 | ₩31,913 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,886 | ₩32,181 | ₩31,886 | ₩31,970 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,739 | ₩32,181 | ₩31,739 | ₩31,873 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,542 | ₩32,542 | ₩31,739 | ₩31,739 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,675 | ₩32,889 | ₩32,368 | ₩32,582 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,354 | ₩33,665 | ₩32,354 | ₩32,567 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,304 | ₩33,304 | ₩32,508 | ₩32,555 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,475 | ₩32,655 | ₩32,475 | ₩32,542 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,809 | ₩32,822 | ₩32,228 | ₩32,368 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,756 | ₩32,889 | ₩32,702 | ₩32,702 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,675 | ₩32,983 | ₩31,913 | ₩32,916 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,499 | ₩32,829 | ₩31,907 | ₩32,635 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,501 | ₩32,649 | ₩32,461 | ₩32,555 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,615 | ₩32,629 | ₩32,381 | ₩32,528 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,461 | ₩32,488 | ₩31,726 | ₩32,395 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,501 | ₩32,515 | ₩31,726 | ₩32,308 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,582 | ₩32,719 | ₩32,555 | ₩32,582 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,288 | ₩32,582 | ₩32,288 | ₩32,481 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,288 | ₩32,354 | ₩32,207 | ₩32,328 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,987 | ₩32,234 | ₩31,953 | ₩32,167 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,947 | ₩32,247 | ₩31,913 | ₩31,913 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,060 | ₩32,114 | ₩32,034 | ₩32,060 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,853 | ₩32,147 | ₩31,726 | ₩31,726 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,780 | ₩31,793 | ₩31,766 | ₩31,793 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,846 | ₩31,846 | ₩31,632 | ₩31,739 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,806 | ₩31,987 | ₩31,713 | ₩31,753 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,579 | ₩31,780 | ₩31,579 | ₩31,713 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,990 | ₩31,990 | ₩31,632 | ₩31,659 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,980 | ₩31,980 | ₩31,766 | ₩31,793 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,751 | ₩31,913 | ₩31,740 | ₩31,766 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,719 | ₩31,940 | ₩31,719 | ₩31,860 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,632 | ₩31,753 | ₩31,566 | ₩31,706 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,693 | ₩31,806 | ₩31,552 | ₩31,639 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,826 | ₩32,007 | ₩31,633 | ₩31,785 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,927 | ₩31,927 | ₩31,820 | ₩31,846 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,833 | ₩32,034 | ₩31,820 | ₩31,820 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,953 | ₩31,953 | ₩31,713 | ₩31,713 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,793 | ₩32,020 | ₩31,579 | ₩31,953 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,786 | ₩32,020 | ₩31,786 | ₩32,020 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,632 | ₩31,820 | ₩31,632 | ₩31,766 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,766 | ₩31,913 | ₩31,766 | ₩31,780 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,619 | ₩31,759 | ₩31,425 | ₩31,759 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,780 | ₩31,806 | ₩31,619 | ₩31,646 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,993 | ₩31,993 | ₩31,338 | ₩31,646 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,846 | ₩31,993 | ₩31,846 | ₩31,993 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,793 | ₩31,940 | ₩31,793 | ₩31,853 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,766 | ₩31,800 | ₩31,766 | ₩31,800 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,780 | ₩31,940 | ₩31,619 | ₩31,619 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,767 | ₩31,993 | ₩31,686 | ₩31,927 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,586 | ₩31,713 | ₩31,552 | ₩31,659 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,619 | ₩31,686 | ₩31,419 | ₩31,591 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,795 | ₩31,813 | ₩31,733 | ₩31,742 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,713 | ₩31,793 | ₩31,632 | ₩31,780 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,378 | ₩31,626 | ₩31,231 | ₩31,626 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,378 | ₩31,392 | ₩31,110 | ₩31,258 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,552 | ₩31,552 | ₩31,278 | ₩31,367 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,352 | ₩31,472 | ₩31,151 | ₩31,472 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,681 | ₩31,681 | ₩31,084 | ₩31,412 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,191 | ₩31,191 | ₩30,991 | ₩31,124 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,459 | ₩31,753 | ₩31,044 | ₩31,172 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,978 | ₩31,978 | ₩31,953 | ₩31,953 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,953 | ₩32,020 | ₩31,953 | ₩31,953 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩32,007 | ₩32,007 | ₩31,886 | ₩31,886 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,194 | ₩32,221 | ₩31,820 | ₩31,846 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,098 | ₩32,167 | ₩31,780 | ₩31,780 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,234 | ₩32,435 | ₩32,181 | ₩32,281 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,047 | ₩32,294 | ₩32,047 | ₩32,294 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩32,020 | ₩32,207 | ₩32,020 | ₩32,207 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,408 | ₩32,408 | ₩32,061 | ₩32,395 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,167 | ₩32,341 | ₩32,087 | ₩32,261 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,408 | ₩32,408 | ₩32,255 | ₩32,354 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,087 | ₩32,241 | ₩32,087 | ₩32,241 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩32,020 | ₩32,207 | ₩32,020 | ₩32,127 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,060 | ₩32,354 | ₩32,020 | ₩32,087 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩32,020 | ₩32,036 | ₩32,020 | ₩32,036 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,114 | ₩32,114 | ₩31,967 | ₩32,067 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,980 | ₩32,087 | ₩31,953 | ₩31,968 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,953 | ₩32,141 | ₩31,860 | ₩31,860 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,181 | ₩32,181 | ₩31,927 | ₩32,037 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,806 | ₩32,475 | ₩31,766 | ₩31,933 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,686 | ₩31,911 | ₩31,686 | ₩31,860 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩32,020 | ₩32,020 | ₩31,673 | ₩31,793 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,886 | ₩31,953 | ₩31,886 | ₩31,953 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,833 | ₩32,074 | ₩31,833 | ₩32,020 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,900 | ₩32,060 | ₩31,900 | ₩32,060 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,833 | ₩31,833 | ₩31,833 | ₩31,833 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,114 | ₩32,114 | ₩32,087 | ₩32,087 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,820 | ₩32,154 | ₩31,820 | ₩32,147 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,846 | ₩32,071 | ₩31,846 | ₩32,071 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,147 | ₩32,270 | ₩31,820 | ₩31,927 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,820 | ₩31,846 | ₩31,820 | ₩31,846 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩32,014 | ₩32,181 | ₩31,820 | ₩31,820 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,207 | ₩32,221 | ₩31,993 | ₩32,154 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,114 | ₩32,288 | ₩31,900 | ₩32,147 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,112 | ₩32,341 | ₩31,927 | ₩32,341 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,174 | ₩32,187 | ₩32,034 | ₩32,042 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,886 | ₩31,993 | ₩31,820 | ₩31,993 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,120 | ₩32,120 | ₩31,820 | ₩31,900 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,120 | ₩32,120 | ₩31,820 | ₩31,927 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,619 | ₩32,020 | ₩31,619 | ₩31,820 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,793 | ₩32,034 | ₩31,686 | ₩32,027 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩32,020 | ₩32,209 | ₩31,352 | ₩31,673 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,846 | ₩31,846 | ₩31,659 | ₩31,820 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,673 | ₩32,037 | ₩31,619 | ₩31,860 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,087 | ₩32,368 | ₩31,285 | ₩31,753 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,321 | ₩32,366 | ₩32,047 | ₩32,060 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,100 | ₩32,441 | ₩32,016 | ₩32,441 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,840 | ₩32,840 | ₩32,338 | ₩32,675 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,312 | ₩32,501 | ₩32,288 | ₩32,501 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩32,020 | ₩32,488 | ₩32,020 | ₩32,488 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,114 | ₩32,114 | ₩32,020 | ₩32,020 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,154 | ₩32,228 | ₩32,154 | ₩32,228 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,328 | ₩32,328 | ₩32,120 | ₩32,141 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,147 | ₩32,147 | ₩31,967 | ₩32,141 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,980 | ₩32,461 | ₩31,980 | ₩32,207 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,241 | ₩32,241 | ₩32,020 | ₩32,020 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,221 | ₩32,475 | ₩31,846 | ₩31,953 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,457 | ₩32,457 | ₩32,167 | ₩32,221 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,622 | ₩32,622 | ₩32,181 | ₩32,421 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,395 | ₩32,568 | ₩32,166 | ₩32,288 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,535 | ₩32,568 | ₩32,328 | ₩32,568 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,167 | ₩32,662 | ₩32,167 | ₩32,501 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,354 | ₩32,555 | ₩31,993 | ₩32,301 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,087 | ₩32,515 | ₩32,087 | ₩32,354 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,221 | ₩32,448 | ₩31,967 | ₩32,053 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,274 | ₩32,288 | ₩31,820 | ₩32,074 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,181 | ₩32,541 | ₩32,087 | ₩32,087 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,087 | ₩32,314 | ₩32,029 | ₩32,127 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,154 | ₩32,167 | ₩31,886 | ₩31,993 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,181 | ₩32,715 | ₩32,100 | ₩32,194 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,555 | ₩32,608 | ₩32,114 | ₩32,154 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,290 | ₩32,622 | ₩32,274 | ₩32,542 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,846 | ₩32,268 | ₩31,846 | ₩32,114 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,075 | ₩32,182 | ₩32,060 | ₩32,120 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,900 | ₩32,181 | ₩31,900 | ₩32,181 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,446 | ₩32,446 | ₩31,900 | ₩31,900 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,100 | ₩32,261 | ₩31,944 | ₩32,082 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,100 | ₩32,274 | ₩31,920 | ₩32,130 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,301 | ₩32,662 | ₩32,100 | ₩32,100 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,742 | ₩32,956 | ₩32,141 | ₩32,327 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,461 | ₩32,602 | ₩32,395 | ₩32,421 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,461 | ₩32,689 | ₩32,408 | ₩32,501 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,555 | ₩32,649 | ₩32,542 | ₩32,542 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,435 | ₩32,568 | ₩32,435 | ₩32,568 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,542 | ₩32,555 | ₩32,390 | ₩32,408 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩33,024 | ₩33,024 | ₩32,448 | ₩32,448 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,756 | ₩32,756 | ₩32,555 | ₩32,555 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,916 | ₩32,950 | ₩32,455 | ₩32,515 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,103 | ₩33,113 | ₩32,996 | ₩32,996 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩33,023 | ₩33,384 | ₩32,996 | ₩33,210 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩33,010 | ₩33,010 | ₩32,883 | ₩32,999 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,769 | ₩33,131 | ₩32,769 | ₩32,975 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,622 | ₩32,999 | ₩32,548 | ₩32,943 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,501 | ₩32,715 | ₩32,381 | ₩32,622 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,548 | ₩32,680 | ₩32,548 | ₩32,669 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,368 | ₩32,849 | ₩32,328 | ₩32,587 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,943 | ₩32,943 | ₩32,501 | ₩32,501 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,849 | ₩32,849 | ₩32,689 | ₩32,689 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,488 | ₩32,836 | ₩32,488 | ₩32,689 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,354 | ₩32,669 | ₩32,208 | ₩32,288 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,154 | ₩32,702 | ₩32,154 | ₩32,354 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,167 | ₩32,675 | ₩31,833 | ₩32,261 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,207 | ₩32,207 | ₩31,917 | ₩32,087 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,274 | ₩32,622 | ₩32,093 | ₩32,100 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,421 | ₩32,421 | ₩32,167 | ₩32,167 | -0.78% | 3천 |
|---|
