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 | ₩29,161 | ₩29,790 | ₩29,054 | ₩29,157 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,895 | ₩29,895 | ₩29,264 | ₩29,535 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,895 | ₩30,056 | ₩29,201 | ₩29,201 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,699 | ₩29,708 | ₩29,561 | ₩29,635 | -0.22% | 5천 |
| 2026.10.05 | ₩29,922 | ₩30,220 | ₩29,695 | ₩29,789 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,456 | ₩30,456 | ₩30,163 | ₩30,163 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,376 | ₩30,610 | ₩30,056 | ₩30,456 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,710 | ₩30,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,577 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,296 | ₩30,350 | ₩30,002 | ₩30,283 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,134 | ₩30,924 | ₩28,878 | ₩30,269 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,067 | ₩29,388 | ₩29,027 | ₩29,374 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,521 | ₩29,521 | ₩29,165 | ₩29,187 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,561 | ₩29,675 | ₩29,555 | ₩29,615 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,789 | ₩30,363 | ₩29,468 | ₩29,548 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,481 | ₩29,915 | ₩29,481 | ₩29,700 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,936 | ₩29,936 | ₩29,455 | ₩29,480 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,535 | ₩30,016 | ₩29,535 | ₩29,748 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,655 | ₩29,869 | ₩29,588 | ₩29,789 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,508 | ₩29,688 | ₩29,388 | ₩29,602 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,143 | ₩30,390 | ₩29,996 | ₩30,029 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,283 | ₩30,390 | ₩30,108 | ₩30,223 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,323 | ₩30,590 | ₩30,256 | ₩30,296 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,777 | ₩30,911 | ₩30,416 | ₩30,443 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,118 | ₩31,118 | ₩30,764 | ₩30,857 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,857 | ₩31,124 | ₩30,770 | ₩30,804 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,830 | ₩30,924 | ₩30,830 | ₩30,871 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,427 | ₩31,427 | ₩30,790 | ₩30,911 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,191 | ₩31,204 | ₩30,817 | ₩30,817 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,258 | ₩31,361 | ₩31,138 | ₩31,164 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,779 | ₩31,779 | ₩31,151 | ₩31,151 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,218 | ₩31,766 | ₩31,218 | ₩31,385 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,926 | ₩31,926 | ₩31,124 | ₩31,258 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,739 | ₩31,806 | ₩31,392 | ₩31,392 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,458 | ₩31,592 | ₩31,458 | ₩31,525 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,592 | ₩31,792 | ₩31,418 | ₩31,418 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,625 | ₩31,819 | ₩31,478 | ₩31,538 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,405 | ₩31,692 | ₩31,405 | ₩31,552 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,178 | ₩32,019 | ₩31,178 | ₩31,445 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,338 | ₩31,338 | ₩31,338 | ₩31,338 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,405 | ₩31,729 | ₩31,338 | ₩31,338 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,452 | ₩31,953 | ₩31,452 | ₩31,953 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,392 | ₩31,498 | ₩31,325 | ₩31,405 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,672 | ₩31,842 | ₩31,398 | ₩31,418 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,619 | ₩31,619 | ₩31,378 | ₩31,605 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,428 | ₩31,632 | ₩31,418 | ₩31,632 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,846 | ₩31,926 | ₩31,371 | ₩31,392 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,899 | ₩32,086 | ₩31,846 | ₩31,846 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,086 | ₩32,086 | ₩31,872 | ₩31,872 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,263 | ₩32,263 | ₩31,835 | ₩31,835 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,899 | ₩32,274 | ₩31,565 | ₩31,779 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,260 | ₩32,313 | ₩31,899 | ₩31,899 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,926 | ₩32,246 | ₩31,926 | ₩32,153 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,986 | ₩32,073 | ₩31,953 | ₩32,073 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,899 | ₩32,046 | ₩31,899 | ₩32,046 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,006 | ₩32,006 | ₩31,939 | ₩32,006 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,019 | ₩32,019 | ₩31,899 | ₩32,006 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,939 | ₩32,313 | ₩31,739 | ₩32,313 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,659 | ₩31,859 | ₩31,258 | ₩31,766 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,559 | ₩31,559 | ₩31,285 | ₩31,378 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,391 | ₩31,579 | ₩31,391 | ₩31,579 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,619 | ₩31,849 | ₩31,418 | ₩31,639 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,639 | ₩31,639 | ₩31,632 | ₩31,632 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,736 | ₩31,736 | ₩31,552 | ₩31,612 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,675 | ₩31,675 | ₩31,458 | ₩31,478 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,625 | ₩31,625 | ₩31,579 | ₩31,579 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,525 | ₩31,581 | ₩31,525 | ₩31,581 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,538 | ₩31,592 | ₩31,378 | ₩31,592 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,645 | ₩31,812 | ₩31,645 | ₩31,712 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,418 | ₩31,859 | ₩31,418 | ₩31,645 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,659 | ₩31,659 | ₩31,525 | ₩31,525 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,238 | ₩31,592 | ₩31,238 | ₩31,418 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,119 | ₩31,692 | ₩31,071 | ₩31,071 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,485 | ₩31,485 | ₩31,410 | ₩31,410 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,245 | ₩31,378 | ₩31,205 | ₩31,231 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,458 | ₩31,685 | ₩31,392 | ₩31,392 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,685 | ₩31,712 | ₩31,659 | ₩31,699 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,913 | ₩32,097 | ₩31,846 | ₩31,979 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,287 | ₩32,287 | ₩31,926 | ₩32,113 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,966 | ₩32,287 | ₩31,966 | ₩32,287 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,140 | ₩32,206 | ₩32,073 | ₩32,126 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,966 | ₩32,059 | ₩31,926 | ₩32,059 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,913 | ₩32,039 | ₩31,913 | ₩31,913 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,100 | ₩32,447 | ₩32,100 | ₩32,447 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,899 | ₩32,247 | ₩31,899 | ₩32,186 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,899 | ₩31,899 | ₩31,806 | ₩31,886 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,006 | ₩32,006 | ₩31,752 | ₩31,899 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,106 | ₩32,106 | ₩31,886 | ₩31,886 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,859 | ₩32,153 | ₩31,859 | ₩31,942 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,712 | ₩32,153 | ₩31,712 | ₩31,846 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,514 | ₩32,514 | ₩31,712 | ₩31,712 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,647 | ₩32,861 | ₩32,340 | ₩32,554 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,327 | ₩33,636 | ₩32,327 | ₩32,539 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,275 | ₩33,275 | ₩32,480 | ₩32,527 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,447 | ₩32,627 | ₩32,447 | ₩32,514 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,781 | ₩32,794 | ₩32,200 | ₩32,340 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,727 | ₩32,861 | ₩32,674 | ₩32,674 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,647 | ₩32,954 | ₩31,886 | ₩32,888 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,471 | ₩32,801 | ₩31,880 | ₩32,607 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,474 | ₩32,620 | ₩32,433 | ₩32,527 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,587 | ₩32,600 | ₩32,353 | ₩32,500 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,433 | ₩32,460 | ₩31,699 | ₩32,367 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,474 | ₩32,487 | ₩31,699 | ₩32,280 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,554 | ₩32,691 | ₩32,527 | ₩32,554 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,260 | ₩32,554 | ₩32,260 | ₩32,454 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,260 | ₩32,327 | ₩32,180 | ₩32,300 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,959 | ₩32,206 | ₩31,926 | ₩32,139 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,919 | ₩32,220 | ₩31,886 | ₩31,886 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,033 | ₩32,086 | ₩32,006 | ₩32,033 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,826 | ₩32,120 | ₩31,699 | ₩31,699 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,752 | ₩31,766 | ₩31,739 | ₩31,766 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,819 | ₩31,819 | ₩31,605 | ₩31,712 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,779 | ₩31,959 | ₩31,685 | ₩31,726 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,552 | ₩31,752 | ₩31,552 | ₩31,685 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,963 | ₩31,963 | ₩31,605 | ₩31,632 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,953 | ₩31,953 | ₩31,739 | ₩31,766 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,723 | ₩31,886 | ₩31,712 | ₩31,739 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,692 | ₩31,913 | ₩31,692 | ₩31,832 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,605 | ₩31,725 | ₩31,538 | ₩31,679 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,665 | ₩31,779 | ₩31,525 | ₩31,612 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,799 | ₩31,979 | ₩31,605 | ₩31,758 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,899 | ₩31,899 | ₩31,792 | ₩31,819 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,806 | ₩32,006 | ₩31,792 | ₩31,792 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,926 | ₩31,926 | ₩31,685 | ₩31,685 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,766 | ₩31,993 | ₩31,552 | ₩31,926 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,759 | ₩31,993 | ₩31,759 | ₩31,993 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,605 | ₩31,792 | ₩31,605 | ₩31,739 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,739 | ₩31,886 | ₩31,739 | ₩31,752 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,592 | ₩31,732 | ₩31,398 | ₩31,732 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,752 | ₩31,779 | ₩31,592 | ₩31,619 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,966 | ₩31,966 | ₩31,311 | ₩31,619 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,819 | ₩31,966 | ₩31,819 | ₩31,966 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,766 | ₩31,912 | ₩31,766 | ₩31,826 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,739 | ₩31,772 | ₩31,739 | ₩31,772 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,752 | ₩31,913 | ₩31,592 | ₩31,592 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,740 | ₩31,966 | ₩31,659 | ₩31,899 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,559 | ₩31,685 | ₩31,525 | ₩31,632 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,592 | ₩31,659 | ₩31,392 | ₩31,564 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,767 | ₩31,786 | ₩31,705 | ₩31,714 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,685 | ₩31,766 | ₩31,605 | ₩31,752 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,351 | ₩31,599 | ₩31,205 | ₩31,599 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,351 | ₩31,365 | ₩31,083 | ₩31,231 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,525 | ₩31,525 | ₩31,251 | ₩31,340 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,325 | ₩31,445 | ₩31,124 | ₩31,445 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,654 | ₩31,654 | ₩31,058 | ₩31,385 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,164 | ₩31,164 | ₩30,964 | ₩31,097 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,432 | ₩31,725 | ₩31,018 | ₩31,145 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,951 | ₩31,951 | ₩31,926 | ₩31,926 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,926 | ₩31,993 | ₩31,926 | ₩31,926 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,979 | ₩31,979 | ₩31,859 | ₩31,859 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,166 | ₩32,193 | ₩31,792 | ₩31,819 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,071 | ₩32,140 | ₩31,752 | ₩31,752 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,206 | ₩32,407 | ₩32,153 | ₩32,253 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,019 | ₩32,266 | ₩32,019 | ₩32,266 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩31,993 | ₩32,180 | ₩31,993 | ₩32,180 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,380 | ₩32,380 | ₩32,034 | ₩32,367 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,140 | ₩32,313 | ₩32,059 | ₩32,233 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,380 | ₩32,380 | ₩32,228 | ₩32,327 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,059 | ₩32,213 | ₩32,059 | ₩32,213 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩31,993 | ₩32,180 | ₩31,993 | ₩32,100 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,033 | ₩32,327 | ₩31,993 | ₩32,059 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩31,993 | ₩32,009 | ₩31,993 | ₩32,009 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,086 | ₩32,086 | ₩31,939 | ₩32,039 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,953 | ₩32,059 | ₩31,926 | ₩31,940 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,926 | ₩32,113 | ₩31,832 | ₩31,832 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,153 | ₩32,153 | ₩31,899 | ₩32,009 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,779 | ₩32,447 | ₩31,739 | ₩31,906 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,659 | ₩31,883 | ₩31,659 | ₩31,832 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩31,993 | ₩31,993 | ₩31,645 | ₩31,766 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,859 | ₩31,926 | ₩31,859 | ₩31,926 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,806 | ₩32,046 | ₩31,806 | ₩31,993 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,872 | ₩32,033 | ₩31,872 | ₩32,033 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,086 | ₩32,086 | ₩32,059 | ₩32,059 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,792 | ₩32,126 | ₩31,792 | ₩32,120 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,819 | ₩32,043 | ₩31,819 | ₩32,043 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,120 | ₩32,242 | ₩31,792 | ₩31,899 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,792 | ₩31,819 | ₩31,792 | ₩31,819 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,987 | ₩32,153 | ₩31,792 | ₩31,792 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,180 | ₩32,193 | ₩31,966 | ₩32,126 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,086 | ₩32,260 | ₩31,872 | ₩32,120 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,084 | ₩32,313 | ₩31,899 | ₩32,313 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,146 | ₩32,160 | ₩32,006 | ₩32,014 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,859 | ₩31,966 | ₩31,792 | ₩31,966 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,093 | ₩32,093 | ₩31,792 | ₩31,872 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,093 | ₩32,093 | ₩31,792 | ₩31,899 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,592 | ₩31,993 | ₩31,592 | ₩31,792 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,766 | ₩32,006 | ₩31,659 | ₩31,999 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩31,993 | ₩32,182 | ₩31,325 | ₩31,645 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,819 | ₩31,819 | ₩31,632 | ₩31,792 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,645 | ₩32,009 | ₩31,592 | ₩31,832 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,059 | ₩32,340 | ₩31,258 | ₩31,725 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,293 | ₩32,338 | ₩32,019 | ₩32,033 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,073 | ₩32,413 | ₩31,988 | ₩32,413 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,812 | ₩32,812 | ₩32,311 | ₩32,647 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,284 | ₩32,474 | ₩32,260 | ₩32,474 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩31,993 | ₩32,460 | ₩31,993 | ₩32,460 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,086 | ₩32,086 | ₩31,993 | ₩31,993 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,126 | ₩32,200 | ₩32,126 | ₩32,200 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,300 | ₩32,300 | ₩32,093 | ₩32,113 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,119 | ₩32,119 | ₩31,939 | ₩32,113 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,953 | ₩32,433 | ₩31,953 | ₩32,180 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,213 | ₩32,213 | ₩31,993 | ₩31,993 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,193 | ₩32,447 | ₩31,819 | ₩31,926 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,429 | ₩32,429 | ₩32,140 | ₩32,193 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,594 | ₩32,594 | ₩32,153 | ₩32,393 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,367 | ₩32,540 | ₩32,139 | ₩32,260 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,507 | ₩32,540 | ₩32,300 | ₩32,540 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,140 | ₩32,634 | ₩32,140 | ₩32,473 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,327 | ₩32,527 | ₩31,966 | ₩32,273 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,059 | ₩32,487 | ₩32,059 | ₩32,327 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,193 | ₩32,420 | ₩31,939 | ₩32,026 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,247 | ₩32,260 | ₩31,792 | ₩32,046 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,153 | ₩32,513 | ₩32,059 | ₩32,059 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,059 | ₩32,287 | ₩32,001 | ₩32,100 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,126 | ₩32,140 | ₩31,859 | ₩31,966 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,153 | ₩32,687 | ₩32,073 | ₩32,166 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,527 | ₩32,580 | ₩32,086 | ₩32,126 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,262 | ₩32,594 | ₩32,246 | ₩32,514 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,819 | ₩32,240 | ₩31,819 | ₩32,086 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,047 | ₩32,154 | ₩32,033 | ₩32,093 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,872 | ₩32,153 | ₩31,872 | ₩32,153 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,418 | ₩32,418 | ₩31,872 | ₩31,872 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,073 | ₩32,233 | ₩31,917 | ₩32,055 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,073 | ₩32,246 | ₩31,892 | ₩32,102 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,273 | ₩32,634 | ₩32,073 | ₩32,073 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,714 | ₩32,928 | ₩32,113 | ₩32,299 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,433 | ₩32,574 | ₩32,367 | ₩32,393 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,433 | ₩32,661 | ₩32,380 | ₩32,474 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,527 | ₩32,620 | ₩32,514 | ₩32,514 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,407 | ₩32,540 | ₩32,407 | ₩32,540 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,514 | ₩32,527 | ₩32,362 | ₩32,380 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩32,996 | ₩32,996 | ₩32,420 | ₩32,420 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,727 | ₩32,727 | ₩32,527 | ₩32,527 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,888 | ₩32,921 | ₩32,427 | ₩32,487 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,075 | ₩33,084 | ₩32,968 | ₩32,968 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩32,995 | ₩33,355 | ₩32,968 | ₩33,182 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,981 | ₩32,981 | ₩32,854 | ₩32,971 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,741 | ₩33,103 | ₩32,741 | ₩32,947 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,594 | ₩32,970 | ₩32,520 | ₩32,914 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,474 | ₩32,687 | ₩32,353 | ₩32,594 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,520 | ₩32,652 | ₩32,520 | ₩32,641 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,340 | ₩32,821 | ₩32,300 | ₩32,559 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,914 | ₩32,914 | ₩32,473 | ₩32,473 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,821 | ₩32,821 | ₩32,661 | ₩32,661 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,460 | ₩32,807 | ₩32,460 | ₩32,661 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,327 | ₩32,641 | ₩32,181 | ₩32,260 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,126 | ₩32,674 | ₩32,126 | ₩32,327 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,140 | ₩32,647 | ₩31,806 | ₩32,233 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,180 | ₩32,180 | ₩31,890 | ₩32,059 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,246 | ₩32,594 | ₩32,065 | ₩32,073 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,393 | ₩32,393 | ₩32,140 | ₩32,140 | -0.78% | 3천 |
|---|
