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 | ₩29,171 | ₩29,801 | ₩29,064 | ₩29,167 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,906 | ₩29,906 | ₩29,275 | ₩29,545 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,906 | ₩30,066 | ₩29,211 | ₩29,211 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,710 | ₩29,719 | ₩29,572 | ₩29,645 | -0.22% | 5천 |
| 2026.10.05 | ₩29,933 | ₩30,230 | ₩29,706 | ₩29,799 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,467 | ₩30,467 | ₩30,173 | ₩30,173 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,387 | ₩30,621 | ₩30,066 | ₩30,467 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,721 | ₩30,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,587 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,307 | ₩30,360 | ₩30,013 | ₩30,293 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,144 | ₩30,935 | ₩28,888 | ₩30,280 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,077 | ₩29,398 | ₩29,037 | ₩29,385 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,532 | ₩29,532 | ₩29,175 | ₩29,198 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,572 | ₩29,685 | ₩29,565 | ₩29,625 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,799 | ₩30,374 | ₩29,478 | ₩29,559 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,492 | ₩29,926 | ₩29,492 | ₩29,710 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,946 | ₩29,946 | ₩29,465 | ₩29,490 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,545 | ₩30,026 | ₩29,545 | ₩29,759 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,665 | ₩29,879 | ₩29,599 | ₩29,799 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,518 | ₩29,699 | ₩29,398 | ₩29,612 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,153 | ₩30,400 | ₩30,006 | ₩30,040 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,293 | ₩30,400 | ₩30,119 | ₩30,233 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,334 | ₩30,601 | ₩30,267 | ₩30,307 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,788 | ₩30,922 | ₩30,427 | ₩30,454 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,129 | ₩31,129 | ₩30,775 | ₩30,868 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,868 | ₩31,135 | ₩30,781 | ₩30,815 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,841 | ₩30,935 | ₩30,841 | ₩30,881 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,438 | ₩31,438 | ₩30,801 | ₩30,922 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,202 | ₩31,215 | ₩30,828 | ₩30,828 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,269 | ₩31,372 | ₩31,149 | ₩31,175 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,790 | ₩31,790 | ₩31,162 | ₩31,162 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,229 | ₩31,777 | ₩31,229 | ₩31,396 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,937 | ₩31,937 | ₩31,135 | ₩31,269 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,750 | ₩31,817 | ₩31,403 | ₩31,403 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,469 | ₩31,603 | ₩31,469 | ₩31,536 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,603 | ₩31,803 | ₩31,429 | ₩31,429 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,636 | ₩31,830 | ₩31,489 | ₩31,550 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,416 | ₩31,703 | ₩31,416 | ₩31,563 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,189 | ₩32,031 | ₩31,189 | ₩31,456 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,349 | ₩31,349 | ₩31,349 | ₩31,349 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,416 | ₩31,741 | ₩31,349 | ₩31,349 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,463 | ₩31,964 | ₩31,463 | ₩31,964 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,403 | ₩31,509 | ₩31,336 | ₩31,416 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,683 | ₩31,853 | ₩31,410 | ₩31,429 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,630 | ₩31,630 | ₩31,389 | ₩31,616 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,439 | ₩31,643 | ₩31,429 | ₩31,643 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,857 | ₩31,937 | ₩31,383 | ₩31,403 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,910 | ₩32,097 | ₩31,857 | ₩31,857 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,097 | ₩32,097 | ₩31,884 | ₩31,884 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,274 | ₩32,274 | ₩31,846 | ₩31,846 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,910 | ₩32,286 | ₩31,576 | ₩31,790 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,271 | ₩32,325 | ₩31,910 | ₩31,910 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,937 | ₩32,258 | ₩31,937 | ₩32,164 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,997 | ₩32,084 | ₩31,964 | ₩32,084 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,910 | ₩32,057 | ₩31,910 | ₩32,057 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,017 | ₩32,017 | ₩31,950 | ₩32,017 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,031 | ₩32,031 | ₩31,910 | ₩32,017 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,950 | ₩32,325 | ₩31,750 | ₩32,325 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,670 | ₩31,870 | ₩31,269 | ₩31,777 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,570 | ₩31,570 | ₩31,296 | ₩31,389 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,402 | ₩31,590 | ₩31,402 | ₩31,590 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,630 | ₩31,861 | ₩31,429 | ₩31,650 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,650 | ₩31,650 | ₩31,643 | ₩31,643 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,747 | ₩31,747 | ₩31,563 | ₩31,623 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,686 | ₩31,686 | ₩31,469 | ₩31,489 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,636 | ₩31,636 | ₩31,590 | ₩31,590 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,536 | ₩31,592 | ₩31,536 | ₩31,592 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,550 | ₩31,603 | ₩31,389 | ₩31,603 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,656 | ₩31,824 | ₩31,656 | ₩31,723 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,429 | ₩31,870 | ₩31,429 | ₩31,656 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,670 | ₩31,670 | ₩31,536 | ₩31,536 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,249 | ₩31,603 | ₩31,249 | ₩31,429 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,130 | ₩31,703 | ₩31,082 | ₩31,082 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,496 | ₩31,496 | ₩31,421 | ₩31,421 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,256 | ₩31,389 | ₩31,216 | ₩31,242 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,469 | ₩31,697 | ₩31,403 | ₩31,403 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,697 | ₩31,723 | ₩31,670 | ₩31,710 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,924 | ₩32,108 | ₩31,857 | ₩31,991 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,298 | ₩32,298 | ₩31,937 | ₩32,124 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,977 | ₩32,298 | ₩31,977 | ₩32,298 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,151 | ₩32,218 | ₩32,084 | ₩32,138 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,977 | ₩32,071 | ₩31,937 | ₩32,071 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,924 | ₩32,051 | ₩31,924 | ₩31,924 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,111 | ₩32,458 | ₩32,111 | ₩32,458 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,910 | ₩32,258 | ₩31,910 | ₩32,198 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,910 | ₩31,910 | ₩31,817 | ₩31,897 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,017 | ₩32,017 | ₩31,763 | ₩31,910 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,117 | ₩32,117 | ₩31,897 | ₩31,897 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,870 | ₩32,164 | ₩31,870 | ₩31,954 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,723 | ₩32,164 | ₩31,723 | ₩31,857 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,525 | ₩32,525 | ₩31,723 | ₩31,723 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,659 | ₩32,872 | ₩32,351 | ₩32,565 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,338 | ₩33,648 | ₩32,338 | ₩32,550 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,287 | ₩33,287 | ₩32,492 | ₩32,538 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,458 | ₩32,639 | ₩32,458 | ₩32,525 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,792 | ₩32,806 | ₩32,212 | ₩32,351 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,739 | ₩32,872 | ₩32,685 | ₩32,685 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,659 | ₩32,966 | ₩31,897 | ₩32,899 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,482 | ₩32,812 | ₩31,891 | ₩32,619 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,485 | ₩32,632 | ₩32,445 | ₩32,538 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,599 | ₩32,612 | ₩32,365 | ₩32,512 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,445 | ₩32,472 | ₩31,710 | ₩32,378 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,485 | ₩32,498 | ₩31,710 | ₩32,291 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,565 | ₩32,703 | ₩32,538 | ₩32,565 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,271 | ₩32,565 | ₩32,271 | ₩32,465 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,271 | ₩32,338 | ₩32,191 | ₩32,311 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,970 | ₩32,218 | ₩31,937 | ₩32,151 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,930 | ₩32,231 | ₩31,897 | ₩31,897 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,044 | ₩32,097 | ₩32,017 | ₩32,044 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,837 | ₩32,131 | ₩31,710 | ₩31,710 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,763 | ₩31,777 | ₩31,750 | ₩31,777 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,830 | ₩31,830 | ₩31,616 | ₩31,723 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,790 | ₩31,970 | ₩31,697 | ₩31,737 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,563 | ₩31,763 | ₩31,563 | ₩31,697 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,974 | ₩31,974 | ₩31,616 | ₩31,643 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,964 | ₩31,964 | ₩31,750 | ₩31,777 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,734 | ₩31,897 | ₩31,723 | ₩31,750 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,703 | ₩31,924 | ₩31,703 | ₩31,844 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,616 | ₩31,737 | ₩31,550 | ₩31,690 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,677 | ₩31,790 | ₩31,536 | ₩31,623 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,810 | ₩31,991 | ₩31,617 | ₩31,769 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,910 | ₩31,910 | ₩31,803 | ₩31,830 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,817 | ₩32,017 | ₩31,803 | ₩31,803 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,937 | ₩31,937 | ₩31,697 | ₩31,697 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,777 | ₩32,004 | ₩31,563 | ₩31,937 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,770 | ₩32,004 | ₩31,770 | ₩32,004 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,616 | ₩31,803 | ₩31,616 | ₩31,750 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,750 | ₩31,897 | ₩31,750 | ₩31,763 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,603 | ₩31,743 | ₩31,409 | ₩31,743 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,763 | ₩31,790 | ₩31,603 | ₩31,630 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,977 | ₩31,977 | ₩31,322 | ₩31,630 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,830 | ₩31,977 | ₩31,830 | ₩31,977 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,777 | ₩31,924 | ₩31,777 | ₩31,837 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,750 | ₩31,783 | ₩31,750 | ₩31,783 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,763 | ₩31,924 | ₩31,603 | ₩31,603 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,751 | ₩31,977 | ₩31,670 | ₩31,910 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,570 | ₩31,697 | ₩31,536 | ₩31,643 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,603 | ₩31,670 | ₩31,403 | ₩31,575 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,779 | ₩31,797 | ₩31,717 | ₩31,726 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,697 | ₩31,777 | ₩31,616 | ₩31,763 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,362 | ₩31,610 | ₩31,216 | ₩31,610 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,362 | ₩31,376 | ₩31,094 | ₩31,242 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,536 | ₩31,536 | ₩31,262 | ₩31,351 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,336 | ₩31,456 | ₩31,135 | ₩31,456 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,665 | ₩31,665 | ₩31,069 | ₩31,396 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,175 | ₩31,175 | ₩30,975 | ₩31,108 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,443 | ₩31,737 | ₩31,028 | ₩31,156 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,962 | ₩31,962 | ₩31,937 | ₩31,937 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,937 | ₩32,004 | ₩31,937 | ₩31,937 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,991 | ₩31,991 | ₩31,870 | ₩31,870 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,178 | ₩32,204 | ₩31,803 | ₩31,830 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,082 | ₩32,151 | ₩31,763 | ₩31,763 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,218 | ₩32,418 | ₩32,165 | ₩32,264 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,031 | ₩32,278 | ₩32,031 | ₩32,278 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩32,004 | ₩32,191 | ₩32,004 | ₩32,191 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,391 | ₩32,391 | ₩32,045 | ₩32,378 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,151 | ₩32,325 | ₩32,071 | ₩32,244 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,391 | ₩32,391 | ₩32,239 | ₩32,338 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,071 | ₩32,224 | ₩32,071 | ₩32,224 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩32,004 | ₩32,191 | ₩32,004 | ₩32,111 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,044 | ₩32,338 | ₩32,004 | ₩32,071 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩32,004 | ₩32,020 | ₩32,004 | ₩32,020 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,097 | ₩32,097 | ₩31,950 | ₩32,051 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,964 | ₩32,071 | ₩31,937 | ₩31,952 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,937 | ₩32,124 | ₩31,844 | ₩31,844 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,164 | ₩32,164 | ₩31,911 | ₩32,020 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,790 | ₩32,458 | ₩31,750 | ₩31,917 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,670 | ₩31,895 | ₩31,670 | ₩31,844 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩32,004 | ₩32,004 | ₩31,656 | ₩31,777 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,870 | ₩31,937 | ₩31,870 | ₩31,937 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,817 | ₩32,057 | ₩31,817 | ₩32,004 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,884 | ₩32,044 | ₩31,884 | ₩32,044 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,097 | ₩32,097 | ₩32,071 | ₩32,071 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,803 | ₩32,138 | ₩31,803 | ₩32,131 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,830 | ₩32,055 | ₩31,830 | ₩32,055 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,131 | ₩32,253 | ₩31,804 | ₩31,911 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,803 | ₩31,830 | ₩31,803 | ₩31,830 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,998 | ₩32,164 | ₩31,803 | ₩31,803 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,191 | ₩32,204 | ₩31,977 | ₩32,138 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,097 | ₩32,271 | ₩31,884 | ₩32,131 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,095 | ₩32,325 | ₩31,910 | ₩32,325 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,158 | ₩32,171 | ₩32,017 | ₩32,026 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,870 | ₩31,977 | ₩31,803 | ₩31,977 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,104 | ₩32,104 | ₩31,803 | ₩31,884 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,104 | ₩32,104 | ₩31,803 | ₩31,910 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,603 | ₩32,004 | ₩31,603 | ₩31,803 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,777 | ₩32,017 | ₩31,670 | ₩32,011 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩32,004 | ₩32,193 | ₩31,336 | ₩31,656 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,830 | ₩31,830 | ₩31,643 | ₩31,803 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,656 | ₩32,021 | ₩31,603 | ₩31,844 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,071 | ₩32,351 | ₩31,269 | ₩31,737 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,305 | ₩32,349 | ₩32,031 | ₩32,044 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,084 | ₩32,425 | ₩31,999 | ₩32,425 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,823 | ₩32,823 | ₩32,322 | ₩32,659 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,295 | ₩32,485 | ₩32,271 | ₩32,485 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩32,004 | ₩32,472 | ₩32,004 | ₩32,472 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,097 | ₩32,097 | ₩32,004 | ₩32,004 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,138 | ₩32,212 | ₩32,138 | ₩32,212 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,311 | ₩32,311 | ₩32,104 | ₩32,124 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,130 | ₩32,130 | ₩31,950 | ₩32,124 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,964 | ₩32,445 | ₩31,964 | ₩32,191 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,224 | ₩32,224 | ₩32,004 | ₩32,004 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,204 | ₩32,458 | ₩31,830 | ₩31,937 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,440 | ₩32,440 | ₩32,151 | ₩32,204 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,605 | ₩32,605 | ₩32,164 | ₩32,405 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,378 | ₩32,552 | ₩32,150 | ₩32,271 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,518 | ₩32,552 | ₩32,311 | ₩32,552 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,151 | ₩32,645 | ₩32,151 | ₩32,484 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,338 | ₩32,538 | ₩31,977 | ₩32,285 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,071 | ₩32,498 | ₩32,071 | ₩32,338 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,204 | ₩32,432 | ₩31,950 | ₩32,037 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,258 | ₩32,271 | ₩31,803 | ₩32,057 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,164 | ₩32,525 | ₩32,071 | ₩32,071 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,071 | ₩32,298 | ₩32,012 | ₩32,111 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,138 | ₩32,151 | ₩31,870 | ₩31,977 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,164 | ₩32,699 | ₩32,084 | ₩32,178 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,538 | ₩32,592 | ₩32,097 | ₩32,138 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,274 | ₩32,605 | ₩32,258 | ₩32,525 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,830 | ₩32,251 | ₩31,830 | ₩32,097 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,059 | ₩32,166 | ₩32,044 | ₩32,104 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,884 | ₩32,164 | ₩31,884 | ₩32,164 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,430 | ₩32,430 | ₩31,884 | ₩31,884 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,084 | ₩32,245 | ₩31,928 | ₩32,066 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,084 | ₩32,258 | ₩31,904 | ₩32,114 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,285 | ₩32,645 | ₩32,084 | ₩32,084 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,725 | ₩32,939 | ₩32,124 | ₩32,311 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,445 | ₩32,585 | ₩32,378 | ₩32,405 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,445 | ₩32,672 | ₩32,392 | ₩32,485 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,538 | ₩32,632 | ₩32,525 | ₩32,525 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,418 | ₩32,552 | ₩32,418 | ₩32,552 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,525 | ₩32,538 | ₩32,373 | ₩32,391 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩33,007 | ₩33,007 | ₩32,432 | ₩32,432 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,739 | ₩32,739 | ₩32,538 | ₩32,538 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,899 | ₩32,933 | ₩32,438 | ₩32,498 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,086 | ₩33,096 | ₩32,979 | ₩32,979 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩33,006 | ₩33,367 | ₩32,979 | ₩33,193 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,993 | ₩32,993 | ₩32,866 | ₩32,983 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,752 | ₩33,114 | ₩32,752 | ₩32,958 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,605 | ₩32,982 | ₩32,532 | ₩32,926 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,485 | ₩32,699 | ₩32,365 | ₩32,605 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,532 | ₩32,664 | ₩32,532 | ₩32,652 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,351 | ₩32,832 | ₩32,311 | ₩32,570 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,926 | ₩32,926 | ₩32,485 | ₩32,485 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,832 | ₩32,832 | ₩32,672 | ₩32,672 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,472 | ₩32,819 | ₩32,472 | ₩32,672 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,338 | ₩32,652 | ₩32,192 | ₩32,271 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,138 | ₩32,685 | ₩32,138 | ₩32,338 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,151 | ₩32,659 | ₩31,817 | ₩32,245 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,191 | ₩32,191 | ₩31,901 | ₩32,071 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,258 | ₩32,605 | ₩32,077 | ₩32,084 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,405 | ₩32,405 | ₩32,151 | ₩32,151 | -0.78% | 3천 |
|---|
