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 | ₩29,167 | ₩29,796 | ₩29,060 | ₩29,162 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,901 | ₩29,901 | ₩29,270 | ₩29,541 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,901 | ₩30,062 | ₩29,207 | ₩29,207 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,705 | ₩29,714 | ₩29,567 | ₩29,641 | -0.22% | 5천 |
| 2026.10.05 | ₩29,928 | ₩30,226 | ₩29,701 | ₩29,795 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,463 | ₩30,463 | ₩30,169 | ₩30,169 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,382 | ₩30,616 | ₩30,062 | ₩30,463 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,716 | ₩30,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,583 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,302 | ₩30,356 | ₩30,008 | ₩30,289 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,140 | ₩30,930 | ₩28,884 | ₩30,276 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,073 | ₩29,394 | ₩29,033 | ₩29,380 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,527 | ₩29,527 | ₩29,171 | ₩29,193 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,567 | ₩29,681 | ₩29,561 | ₩29,621 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,795 | ₩30,369 | ₩29,474 | ₩29,554 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,487 | ₩29,922 | ₩29,487 | ₩29,706 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,942 | ₩29,942 | ₩29,461 | ₩29,486 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,541 | ₩30,022 | ₩29,541 | ₩29,755 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,661 | ₩29,875 | ₩29,594 | ₩29,795 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,514 | ₩29,694 | ₩29,394 | ₩29,608 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,149 | ₩30,396 | ₩30,002 | ₩30,035 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,289 | ₩30,396 | ₩30,114 | ₩30,229 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,329 | ₩30,596 | ₩30,262 | ₩30,302 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,783 | ₩30,917 | ₩30,423 | ₩30,449 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,124 | ₩31,124 | ₩30,770 | ₩30,863 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,863 | ₩31,131 | ₩30,777 | ₩30,810 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,837 | ₩30,930 | ₩30,837 | ₩30,877 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,433 | ₩31,433 | ₩30,797 | ₩30,917 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,197 | ₩31,211 | ₩30,823 | ₩30,823 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,264 | ₩31,367 | ₩31,144 | ₩31,171 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,785 | ₩31,785 | ₩31,157 | ₩31,157 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,224 | ₩31,772 | ₩31,224 | ₩31,391 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,932 | ₩31,932 | ₩31,131 | ₩31,264 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,745 | ₩31,812 | ₩31,398 | ₩31,398 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,465 | ₩31,598 | ₩31,465 | ₩31,532 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,599 | ₩31,799 | ₩31,425 | ₩31,425 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,632 | ₩31,825 | ₩31,485 | ₩31,545 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,411 | ₩31,698 | ₩31,411 | ₩31,558 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,184 | ₩32,026 | ₩31,184 | ₩31,451 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,411 | ₩31,736 | ₩31,344 | ₩31,344 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,459 | ₩31,959 | ₩31,459 | ₩31,959 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,398 | ₩31,505 | ₩31,331 | ₩31,411 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,678 | ₩31,849 | ₩31,405 | ₩31,425 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,625 | ₩31,625 | ₩31,385 | ₩31,612 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,434 | ₩31,638 | ₩31,425 | ₩31,638 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,852 | ₩31,932 | ₩31,378 | ₩31,398 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,906 | ₩32,093 | ₩31,852 | ₩31,852 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,093 | ₩32,093 | ₩31,879 | ₩31,879 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,269 | ₩32,269 | ₩31,842 | ₩31,842 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,906 | ₩32,281 | ₩31,572 | ₩31,785 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,266 | ₩32,320 | ₩31,906 | ₩31,906 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,932 | ₩32,253 | ₩31,932 | ₩32,159 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,992 | ₩32,079 | ₩31,959 | ₩32,079 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,906 | ₩32,053 | ₩31,906 | ₩32,053 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,012 | ₩32,012 | ₩31,946 | ₩32,012 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,026 | ₩32,026 | ₩31,906 | ₩32,012 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,946 | ₩32,320 | ₩31,745 | ₩32,320 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,665 | ₩31,865 | ₩31,264 | ₩31,772 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,565 | ₩31,565 | ₩31,291 | ₩31,385 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,398 | ₩31,585 | ₩31,398 | ₩31,585 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,625 | ₩31,856 | ₩31,425 | ₩31,645 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,645 | ₩31,645 | ₩31,638 | ₩31,638 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,743 | ₩31,743 | ₩31,558 | ₩31,618 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,681 | ₩31,681 | ₩31,465 | ₩31,485 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,632 | ₩31,632 | ₩31,585 | ₩31,585 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,531 | ₩31,588 | ₩31,531 | ₩31,588 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,545 | ₩31,598 | ₩31,385 | ₩31,598 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,652 | ₩31,819 | ₩31,652 | ₩31,719 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,425 | ₩31,866 | ₩31,425 | ₩31,652 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,665 | ₩31,665 | ₩31,531 | ₩31,531 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,244 | ₩31,598 | ₩31,244 | ₩31,425 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,126 | ₩31,698 | ₩31,077 | ₩31,077 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,491 | ₩31,491 | ₩31,416 | ₩31,416 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,251 | ₩31,385 | ₩31,211 | ₩31,238 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,465 | ₩31,692 | ₩31,398 | ₩31,398 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,692 | ₩31,719 | ₩31,665 | ₩31,705 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,919 | ₩32,104 | ₩31,852 | ₩31,986 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,293 | ₩32,293 | ₩31,932 | ₩32,119 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,972 | ₩32,293 | ₩31,972 | ₩32,293 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,146 | ₩32,213 | ₩32,079 | ₩32,133 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,972 | ₩32,066 | ₩31,932 | ₩32,066 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,919 | ₩32,046 | ₩31,919 | ₩31,919 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,106 | ₩32,453 | ₩32,106 | ₩32,453 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,906 | ₩32,254 | ₩31,906 | ₩32,193 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,906 | ₩31,906 | ₩31,812 | ₩31,892 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,012 | ₩32,012 | ₩31,759 | ₩31,905 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,113 | ₩32,113 | ₩31,892 | ₩31,892 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,866 | ₩32,159 | ₩31,866 | ₩31,949 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,719 | ₩32,159 | ₩31,719 | ₩31,852 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,520 | ₩32,520 | ₩31,719 | ₩31,719 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,654 | ₩32,868 | ₩32,346 | ₩32,560 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,333 | ₩33,642 | ₩32,333 | ₩32,545 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,282 | ₩33,282 | ₩32,487 | ₩32,533 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,453 | ₩32,634 | ₩32,453 | ₩32,520 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,787 | ₩32,801 | ₩32,207 | ₩32,346 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,734 | ₩32,868 | ₩32,681 | ₩32,681 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,654 | ₩32,961 | ₩31,892 | ₩32,894 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,477 | ₩32,807 | ₩31,886 | ₩32,614 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,480 | ₩32,627 | ₩32,440 | ₩32,534 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,594 | ₩32,607 | ₩32,360 | ₩32,507 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,440 | ₩32,467 | ₩31,705 | ₩32,373 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,480 | ₩32,493 | ₩31,705 | ₩32,286 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,560 | ₩32,698 | ₩32,534 | ₩32,560 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,266 | ₩32,560 | ₩32,266 | ₩32,460 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,266 | ₩32,333 | ₩32,186 | ₩32,306 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,966 | ₩32,213 | ₩31,932 | ₩32,146 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,926 | ₩32,226 | ₩31,892 | ₩31,892 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,039 | ₩32,093 | ₩32,012 | ₩32,039 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,832 | ₩32,126 | ₩31,705 | ₩31,705 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,759 | ₩31,772 | ₩31,745 | ₩31,772 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,825 | ₩31,825 | ₩31,612 | ₩31,719 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,785 | ₩31,966 | ₩31,692 | ₩31,732 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,558 | ₩31,759 | ₩31,558 | ₩31,692 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,969 | ₩31,969 | ₩31,612 | ₩31,638 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,959 | ₩31,959 | ₩31,745 | ₩31,772 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,730 | ₩31,892 | ₩31,719 | ₩31,745 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,698 | ₩31,919 | ₩31,698 | ₩31,839 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,612 | ₩31,732 | ₩31,545 | ₩31,685 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,672 | ₩31,785 | ₩31,531 | ₩31,618 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,805 | ₩31,986 | ₩31,612 | ₩31,764 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,906 | ₩31,906 | ₩31,799 | ₩31,825 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,812 | ₩32,012 | ₩31,799 | ₩31,799 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,932 | ₩31,932 | ₩31,692 | ₩31,692 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,772 | ₩31,999 | ₩31,558 | ₩31,932 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,765 | ₩31,999 | ₩31,765 | ₩31,999 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,612 | ₩31,799 | ₩31,612 | ₩31,745 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,745 | ₩31,892 | ₩31,745 | ₩31,759 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,598 | ₩31,739 | ₩31,405 | ₩31,739 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,759 | ₩31,785 | ₩31,598 | ₩31,625 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,972 | ₩31,972 | ₩31,318 | ₩31,625 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,825 | ₩31,972 | ₩31,825 | ₩31,972 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,772 | ₩31,919 | ₩31,772 | ₩31,832 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,745 | ₩31,779 | ₩31,745 | ₩31,779 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,759 | ₩31,919 | ₩31,598 | ₩31,598 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,746 | ₩31,972 | ₩31,665 | ₩31,906 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,565 | ₩31,692 | ₩31,531 | ₩31,638 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,598 | ₩31,665 | ₩31,398 | ₩31,570 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,774 | ₩31,792 | ₩31,712 | ₩31,721 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,692 | ₩31,772 | ₩31,612 | ₩31,759 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,358 | ₩31,605 | ₩31,211 | ₩31,605 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,358 | ₩31,371 | ₩31,090 | ₩31,238 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,531 | ₩31,531 | ₩31,258 | ₩31,346 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,331 | ₩31,451 | ₩31,131 | ₩31,451 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,660 | ₩31,660 | ₩31,064 | ₩31,391 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,171 | ₩31,171 | ₩30,970 | ₩31,103 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,438 | ₩31,732 | ₩31,024 | ₩31,152 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,957 | ₩31,957 | ₩31,932 | ₩31,932 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,932 | ₩31,999 | ₩31,932 | ₩31,932 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,986 | ₩31,986 | ₩31,866 | ₩31,866 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,173 | ₩32,200 | ₩31,799 | ₩31,825 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,077 | ₩32,146 | ₩31,759 | ₩31,759 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,213 | ₩32,413 | ₩32,160 | ₩32,260 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,026 | ₩32,273 | ₩32,026 | ₩32,273 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩31,999 | ₩32,186 | ₩31,999 | ₩32,186 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,387 | ₩32,387 | ₩32,040 | ₩32,373 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,146 | ₩32,320 | ₩32,066 | ₩32,240 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,387 | ₩32,387 | ₩32,234 | ₩32,333 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,066 | ₩32,220 | ₩32,066 | ₩32,220 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩31,999 | ₩32,186 | ₩31,999 | ₩32,106 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,039 | ₩32,333 | ₩31,999 | ₩32,066 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩31,999 | ₩32,015 | ₩31,999 | ₩32,015 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,093 | ₩32,093 | ₩31,946 | ₩32,046 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,959 | ₩32,066 | ₩31,932 | ₩31,947 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,932 | ₩32,119 | ₩31,839 | ₩31,839 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,159 | ₩32,159 | ₩31,906 | ₩32,016 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,785 | ₩32,453 | ₩31,745 | ₩31,912 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,665 | ₩31,890 | ₩31,665 | ₩31,839 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩31,999 | ₩31,999 | ₩31,652 | ₩31,772 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,866 | ₩31,932 | ₩31,866 | ₩31,932 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,812 | ₩32,053 | ₩31,812 | ₩31,999 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,879 | ₩32,039 | ₩31,879 | ₩32,039 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,093 | ₩32,093 | ₩32,066 | ₩32,066 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,799 | ₩32,133 | ₩31,799 | ₩32,126 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,825 | ₩32,050 | ₩31,825 | ₩32,050 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,126 | ₩32,248 | ₩31,799 | ₩31,906 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,799 | ₩31,825 | ₩31,799 | ₩31,825 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,993 | ₩32,159 | ₩31,799 | ₩31,799 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,186 | ₩32,200 | ₩31,972 | ₩32,133 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,093 | ₩32,266 | ₩31,879 | ₩32,126 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,091 | ₩32,320 | ₩31,906 | ₩32,320 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,153 | ₩32,166 | ₩32,012 | ₩32,021 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,866 | ₩31,972 | ₩31,799 | ₩31,972 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,099 | ₩32,099 | ₩31,799 | ₩31,879 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,099 | ₩32,099 | ₩31,799 | ₩31,906 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,598 | ₩31,999 | ₩31,598 | ₩31,799 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,772 | ₩32,012 | ₩31,665 | ₩32,006 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩31,999 | ₩32,188 | ₩31,331 | ₩31,652 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,825 | ₩31,825 | ₩31,638 | ₩31,799 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,652 | ₩32,016 | ₩31,598 | ₩31,839 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,066 | ₩32,346 | ₩31,264 | ₩31,732 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,300 | ₩32,345 | ₩32,026 | ₩32,039 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,079 | ₩32,420 | ₩31,994 | ₩32,420 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,818 | ₩32,818 | ₩32,317 | ₩32,654 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,291 | ₩32,480 | ₩32,266 | ₩32,480 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩31,999 | ₩32,467 | ₩31,999 | ₩32,467 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,093 | ₩32,093 | ₩31,999 | ₩31,999 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,133 | ₩32,207 | ₩32,133 | ₩32,207 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,306 | ₩32,306 | ₩32,099 | ₩32,119 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,125 | ₩32,125 | ₩31,946 | ₩32,119 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,959 | ₩32,440 | ₩31,959 | ₩32,186 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,220 | ₩32,220 | ₩31,999 | ₩31,999 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,200 | ₩32,453 | ₩31,825 | ₩31,932 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,435 | ₩32,435 | ₩32,146 | ₩32,200 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,600 | ₩32,600 | ₩32,159 | ₩32,400 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,373 | ₩32,547 | ₩32,145 | ₩32,266 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,514 | ₩32,547 | ₩32,306 | ₩32,547 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,146 | ₩32,640 | ₩32,146 | ₩32,480 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,333 | ₩32,534 | ₩31,972 | ₩32,280 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,066 | ₩32,493 | ₩32,066 | ₩32,333 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,200 | ₩32,427 | ₩31,946 | ₩32,032 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,253 | ₩32,266 | ₩31,799 | ₩32,053 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,159 | ₩32,520 | ₩32,066 | ₩32,066 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,066 | ₩32,293 | ₩32,008 | ₩32,106 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,133 | ₩32,146 | ₩31,866 | ₩31,972 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,159 | ₩32,694 | ₩32,079 | ₩32,173 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,534 | ₩32,587 | ₩32,093 | ₩32,133 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,269 | ₩32,600 | ₩32,253 | ₩32,520 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,825 | ₩32,246 | ₩31,825 | ₩32,093 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,054 | ₩32,161 | ₩32,039 | ₩32,099 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,879 | ₩32,159 | ₩31,879 | ₩32,159 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,425 | ₩32,425 | ₩31,879 | ₩31,879 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,079 | ₩32,240 | ₩31,923 | ₩32,061 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,079 | ₩32,253 | ₩31,899 | ₩32,109 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,280 | ₩32,640 | ₩32,079 | ₩32,079 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,721 | ₩32,934 | ₩32,119 | ₩32,306 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,440 | ₩32,580 | ₩32,373 | ₩32,400 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,440 | ₩32,667 | ₩32,387 | ₩32,480 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,534 | ₩32,627 | ₩32,520 | ₩32,520 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,413 | ₩32,547 | ₩32,413 | ₩32,547 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,520 | ₩32,534 | ₩32,368 | ₩32,387 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩33,003 | ₩33,003 | ₩32,427 | ₩32,427 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,734 | ₩32,734 | ₩32,534 | ₩32,534 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,894 | ₩32,928 | ₩32,433 | ₩32,493 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,081 | ₩33,091 | ₩32,974 | ₩32,974 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩33,001 | ₩33,362 | ₩32,974 | ₩33,188 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,988 | ₩32,988 | ₩32,861 | ₩32,978 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,747 | ₩33,110 | ₩32,747 | ₩32,953 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,600 | ₩32,977 | ₩32,527 | ₩32,921 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,480 | ₩32,694 | ₩32,360 | ₩32,600 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,527 | ₩32,659 | ₩32,527 | ₩32,647 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,346 | ₩32,827 | ₩32,306 | ₩32,566 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,921 | ₩32,921 | ₩32,480 | ₩32,480 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,827 | ₩32,827 | ₩32,667 | ₩32,667 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,467 | ₩32,814 | ₩32,467 | ₩32,667 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,333 | ₩32,647 | ₩32,187 | ₩32,266 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,133 | ₩32,681 | ₩32,133 | ₩32,333 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,146 | ₩32,654 | ₩31,812 | ₩32,240 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,186 | ₩32,186 | ₩31,896 | ₩32,066 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,253 | ₩32,600 | ₩32,072 | ₩32,079 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,400 | ₩32,400 | ₩32,146 | ₩32,146 | -0.78% | 3천 |
|---|
