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 | ₩29,162 | ₩29,792 | ₩29,055 | ₩29,158 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,897 | ₩29,897 | ₩29,266 | ₩29,536 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,897 | ₩30,057 | ₩29,202 | ₩29,202 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,701 | ₩29,710 | ₩29,563 | ₩29,636 | -0.22% | 5천 |
| 2026.10.05 | ₩29,924 | ₩30,221 | ₩29,697 | ₩29,790 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,458 | ₩30,458 | ₩30,164 | ₩30,164 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,378 | ₩30,612 | ₩30,057 | ₩30,458 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,712 | ₩30,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,578 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,298 | ₩30,351 | ₩30,004 | ₩30,284 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,136 | ₩30,926 | ₩28,880 | ₩30,271 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,069 | ₩29,389 | ₩29,029 | ₩29,376 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,523 | ₩29,523 | ₩29,167 | ₩29,189 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,563 | ₩29,677 | ₩29,556 | ₩29,616 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,790 | ₩30,365 | ₩29,470 | ₩29,550 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,483 | ₩29,917 | ₩29,483 | ₩29,701 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,937 | ₩29,937 | ₩29,456 | ₩29,481 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,536 | ₩30,017 | ₩29,536 | ₩29,750 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,657 | ₩29,870 | ₩29,590 | ₩29,790 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,510 | ₩29,690 | ₩29,389 | ₩29,603 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,144 | ₩30,391 | ₩29,997 | ₩30,031 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,284 | ₩30,391 | ₩30,110 | ₩30,224 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,324 | ₩30,592 | ₩30,258 | ₩30,298 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,779 | ₩30,912 | ₩30,418 | ₩30,445 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,119 | ₩31,119 | ₩30,765 | ₩30,859 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,859 | ₩31,126 | ₩30,772 | ₩30,805 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,832 | ₩30,925 | ₩30,832 | ₩30,872 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,428 | ₩31,428 | ₩30,792 | ₩30,912 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,193 | ₩31,206 | ₩30,819 | ₩30,819 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,260 | ₩31,363 | ₩31,139 | ₩31,166 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,781 | ₩31,781 | ₩31,153 | ₩31,153 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,220 | ₩31,767 | ₩31,220 | ₩31,387 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,928 | ₩31,928 | ₩31,126 | ₩31,260 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,741 | ₩31,807 | ₩31,393 | ₩31,393 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,460 | ₩31,594 | ₩31,460 | ₩31,527 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,594 | ₩31,794 | ₩31,420 | ₩31,420 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,627 | ₩31,821 | ₩31,480 | ₩31,540 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,407 | ₩31,694 | ₩31,407 | ₩31,553 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,179 | ₩32,021 | ₩31,179 | ₩31,447 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,407 | ₩31,731 | ₩31,340 | ₩31,340 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,454 | ₩31,954 | ₩31,454 | ₩31,954 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,393 | ₩31,500 | ₩31,326 | ₩31,407 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,674 | ₩31,844 | ₩31,400 | ₩31,420 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,620 | ₩31,620 | ₩31,380 | ₩31,607 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,430 | ₩31,634 | ₩31,420 | ₩31,634 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,847 | ₩31,928 | ₩31,373 | ₩31,393 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,901 | ₩32,088 | ₩31,847 | ₩31,847 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,088 | ₩32,088 | ₩31,874 | ₩31,874 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,264 | ₩32,264 | ₩31,837 | ₩31,837 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,901 | ₩32,276 | ₩31,567 | ₩31,781 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,262 | ₩32,315 | ₩31,901 | ₩31,901 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,928 | ₩32,248 | ₩31,928 | ₩32,155 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,988 | ₩32,074 | ₩31,954 | ₩32,074 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,901 | ₩32,048 | ₩31,901 | ₩32,048 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,008 | ₩32,008 | ₩31,941 | ₩32,008 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,021 | ₩32,021 | ₩31,901 | ₩32,008 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,941 | ₩32,315 | ₩31,741 | ₩32,315 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,660 | ₩31,861 | ₩31,260 | ₩31,767 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,560 | ₩31,560 | ₩31,286 | ₩31,380 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,393 | ₩31,580 | ₩31,393 | ₩31,580 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,620 | ₩31,851 | ₩31,420 | ₩31,640 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,640 | ₩31,640 | ₩31,634 | ₩31,634 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,738 | ₩31,738 | ₩31,554 | ₩31,614 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,676 | ₩31,676 | ₩31,460 | ₩31,480 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,627 | ₩31,627 | ₩31,580 | ₩31,580 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,527 | ₩31,583 | ₩31,527 | ₩31,583 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,540 | ₩31,594 | ₩31,380 | ₩31,594 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,647 | ₩31,814 | ₩31,647 | ₩31,714 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,420 | ₩31,861 | ₩31,420 | ₩31,647 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,660 | ₩31,660 | ₩31,527 | ₩31,527 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,240 | ₩31,594 | ₩31,240 | ₩31,420 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,121 | ₩31,694 | ₩31,073 | ₩31,073 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,487 | ₩31,487 | ₩31,411 | ₩31,411 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,246 | ₩31,380 | ₩31,206 | ₩31,233 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,460 | ₩31,687 | ₩31,393 | ₩31,393 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,687 | ₩31,714 | ₩31,660 | ₩31,700 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,914 | ₩32,099 | ₩31,847 | ₩31,981 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,288 | ₩32,288 | ₩31,928 | ₩32,115 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,968 | ₩32,288 | ₩31,968 | ₩32,288 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,141 | ₩32,208 | ₩32,074 | ₩32,128 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,968 | ₩32,061 | ₩31,928 | ₩32,061 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,914 | ₩32,041 | ₩31,914 | ₩31,914 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,101 | ₩32,448 | ₩32,101 | ₩32,448 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,901 | ₩32,249 | ₩31,901 | ₩32,188 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,901 | ₩31,901 | ₩31,807 | ₩31,887 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,008 | ₩32,008 | ₩31,754 | ₩31,901 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,108 | ₩32,108 | ₩31,887 | ₩31,887 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,861 | ₩32,155 | ₩31,861 | ₩31,944 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,714 | ₩32,155 | ₩31,714 | ₩31,847 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,515 | ₩32,515 | ₩31,714 | ₩31,714 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,649 | ₩32,863 | ₩32,342 | ₩32,555 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,328 | ₩33,637 | ₩32,328 | ₩32,540 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,277 | ₩33,277 | ₩32,482 | ₩32,529 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,449 | ₩32,629 | ₩32,449 | ₩32,515 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,782 | ₩32,796 | ₩32,202 | ₩32,342 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,729 | ₩32,863 | ₩32,676 | ₩32,676 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,649 | ₩32,956 | ₩31,888 | ₩32,889 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,472 | ₩32,803 | ₩31,882 | ₩32,609 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,475 | ₩32,622 | ₩32,435 | ₩32,529 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,589 | ₩32,602 | ₩32,355 | ₩32,502 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,435 | ₩32,462 | ₩31,700 | ₩32,368 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,475 | ₩32,489 | ₩31,700 | ₩32,282 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,555 | ₩32,693 | ₩32,529 | ₩32,555 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,262 | ₩32,555 | ₩32,262 | ₩32,455 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,262 | ₩32,328 | ₩32,181 | ₩32,302 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,961 | ₩32,208 | ₩31,928 | ₩32,141 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,921 | ₩32,221 | ₩31,887 | ₩31,887 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,034 | ₩32,088 | ₩32,008 | ₩32,034 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,827 | ₩32,121 | ₩31,700 | ₩31,700 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,754 | ₩31,767 | ₩31,741 | ₩31,767 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,821 | ₩31,821 | ₩31,607 | ₩31,714 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,781 | ₩31,961 | ₩31,687 | ₩31,727 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,553 | ₩31,754 | ₩31,553 | ₩31,687 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,964 | ₩31,964 | ₩31,607 | ₩31,634 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,954 | ₩31,954 | ₩31,741 | ₩31,767 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,725 | ₩31,887 | ₩31,714 | ₩31,741 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,694 | ₩31,914 | ₩31,694 | ₩31,834 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,607 | ₩31,727 | ₩31,540 | ₩31,680 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,667 | ₩31,781 | ₩31,527 | ₩31,614 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,801 | ₩31,981 | ₩31,607 | ₩31,759 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,901 | ₩31,901 | ₩31,794 | ₩31,821 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,807 | ₩32,008 | ₩31,794 | ₩31,794 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,928 | ₩31,928 | ₩31,687 | ₩31,687 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,767 | ₩31,994 | ₩31,553 | ₩31,928 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,761 | ₩31,994 | ₩31,761 | ₩31,994 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,607 | ₩31,794 | ₩31,607 | ₩31,741 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,741 | ₩31,887 | ₩31,741 | ₩31,754 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,594 | ₩31,734 | ₩31,400 | ₩31,734 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,754 | ₩31,781 | ₩31,594 | ₩31,620 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,968 | ₩31,968 | ₩31,313 | ₩31,620 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,821 | ₩31,968 | ₩31,821 | ₩31,968 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,767 | ₩31,914 | ₩31,767 | ₩31,827 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,741 | ₩31,774 | ₩31,741 | ₩31,774 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,754 | ₩31,914 | ₩31,594 | ₩31,594 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,741 | ₩31,968 | ₩31,660 | ₩31,901 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,560 | ₩31,687 | ₩31,527 | ₩31,634 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,594 | ₩31,660 | ₩31,393 | ₩31,565 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,769 | ₩31,787 | ₩31,707 | ₩31,716 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,687 | ₩31,767 | ₩31,607 | ₩31,754 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,353 | ₩31,600 | ₩31,206 | ₩31,600 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,353 | ₩31,366 | ₩31,085 | ₩31,233 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,527 | ₩31,527 | ₩31,253 | ₩31,342 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,326 | ₩31,447 | ₩31,126 | ₩31,447 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,656 | ₩31,656 | ₩31,059 | ₩31,387 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,166 | ₩31,166 | ₩30,966 | ₩31,099 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,433 | ₩31,727 | ₩31,019 | ₩31,147 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,953 | ₩31,953 | ₩31,928 | ₩31,928 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,928 | ₩31,994 | ₩31,928 | ₩31,928 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,981 | ₩31,981 | ₩31,861 | ₩31,861 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,168 | ₩32,195 | ₩31,794 | ₩31,821 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,072 | ₩32,141 | ₩31,754 | ₩31,754 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,208 | ₩32,408 | ₩32,155 | ₩32,255 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,021 | ₩32,268 | ₩32,021 | ₩32,268 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩31,994 | ₩32,181 | ₩31,994 | ₩32,181 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,382 | ₩32,382 | ₩32,035 | ₩32,368 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,141 | ₩32,315 | ₩32,061 | ₩32,235 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,382 | ₩32,382 | ₩32,229 | ₩32,328 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,061 | ₩32,215 | ₩32,061 | ₩32,215 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩31,994 | ₩32,181 | ₩31,994 | ₩32,101 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,034 | ₩32,328 | ₩31,994 | ₩32,061 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩31,994 | ₩32,010 | ₩31,994 | ₩32,010 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,088 | ₩32,088 | ₩31,941 | ₩32,041 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,954 | ₩32,061 | ₩31,928 | ₩31,942 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,928 | ₩32,115 | ₩31,834 | ₩31,834 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,155 | ₩32,155 | ₩31,901 | ₩32,011 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,781 | ₩32,448 | ₩31,741 | ₩31,907 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,660 | ₩31,885 | ₩31,660 | ₩31,834 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩31,994 | ₩31,994 | ₩31,647 | ₩31,767 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,861 | ₩31,928 | ₩31,861 | ₩31,928 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,807 | ₩32,048 | ₩31,807 | ₩31,994 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,874 | ₩32,034 | ₩31,874 | ₩32,034 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,088 | ₩32,088 | ₩32,061 | ₩32,061 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,794 | ₩32,128 | ₩31,794 | ₩32,121 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,821 | ₩32,045 | ₩31,821 | ₩32,045 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,121 | ₩32,243 | ₩31,794 | ₩31,901 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,794 | ₩31,821 | ₩31,794 | ₩31,821 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,988 | ₩32,155 | ₩31,794 | ₩31,794 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,181 | ₩32,195 | ₩31,968 | ₩32,128 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,088 | ₩32,262 | ₩31,874 | ₩32,121 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,086 | ₩32,315 | ₩31,901 | ₩32,315 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,148 | ₩32,161 | ₩32,008 | ₩32,016 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,861 | ₩31,968 | ₩31,794 | ₩31,968 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,095 | ₩32,095 | ₩31,794 | ₩31,874 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,095 | ₩32,095 | ₩31,794 | ₩31,901 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,594 | ₩31,994 | ₩31,594 | ₩31,794 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,767 | ₩32,008 | ₩31,660 | ₩32,001 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩31,994 | ₩32,183 | ₩31,326 | ₩31,647 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,821 | ₩31,821 | ₩31,634 | ₩31,794 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,647 | ₩32,011 | ₩31,594 | ₩31,834 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,061 | ₩32,342 | ₩31,260 | ₩31,727 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,295 | ₩32,340 | ₩32,021 | ₩32,034 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,074 | ₩32,415 | ₩31,990 | ₩32,415 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,813 | ₩32,813 | ₩32,312 | ₩32,649 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,286 | ₩32,475 | ₩32,262 | ₩32,475 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩31,994 | ₩32,462 | ₩31,994 | ₩32,462 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,088 | ₩32,088 | ₩31,994 | ₩31,994 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,128 | ₩32,202 | ₩32,128 | ₩32,202 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,302 | ₩32,302 | ₩32,095 | ₩32,115 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,121 | ₩32,121 | ₩31,941 | ₩32,115 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,954 | ₩32,435 | ₩31,954 | ₩32,181 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,215 | ₩32,215 | ₩31,994 | ₩31,994 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,195 | ₩32,449 | ₩31,821 | ₩31,928 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,430 | ₩32,430 | ₩32,141 | ₩32,195 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,595 | ₩32,595 | ₩32,155 | ₩32,395 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,368 | ₩32,542 | ₩32,140 | ₩32,262 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,509 | ₩32,542 | ₩32,302 | ₩32,542 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,141 | ₩32,636 | ₩32,141 | ₩32,475 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,328 | ₩32,529 | ₩31,968 | ₩32,275 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,061 | ₩32,489 | ₩32,061 | ₩32,328 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,195 | ₩32,422 | ₩31,941 | ₩32,027 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,248 | ₩32,262 | ₩31,794 | ₩32,048 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,155 | ₩32,515 | ₩32,061 | ₩32,061 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,061 | ₩32,288 | ₩32,003 | ₩32,101 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,128 | ₩32,141 | ₩31,861 | ₩31,968 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,155 | ₩32,689 | ₩32,074 | ₩32,168 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,529 | ₩32,582 | ₩32,088 | ₩32,128 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,264 | ₩32,595 | ₩32,248 | ₩32,515 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,821 | ₩32,241 | ₩31,821 | ₩32,088 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,049 | ₩32,156 | ₩32,034 | ₩32,095 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,874 | ₩32,155 | ₩31,874 | ₩32,155 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,420 | ₩32,420 | ₩31,874 | ₩31,874 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,074 | ₩32,235 | ₩31,918 | ₩32,056 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,074 | ₩32,248 | ₩31,894 | ₩32,104 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,275 | ₩32,636 | ₩32,074 | ₩32,074 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,716 | ₩32,929 | ₩32,115 | ₩32,301 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,435 | ₩32,575 | ₩32,368 | ₩32,395 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,435 | ₩32,662 | ₩32,382 | ₩32,475 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,529 | ₩32,622 | ₩32,515 | ₩32,515 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,408 | ₩32,542 | ₩32,408 | ₩32,542 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,515 | ₩32,529 | ₩32,364 | ₩32,382 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩32,998 | ₩32,998 | ₩32,422 | ₩32,422 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,729 | ₩32,729 | ₩32,529 | ₩32,529 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,889 | ₩32,923 | ₩32,428 | ₩32,489 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,076 | ₩33,086 | ₩32,970 | ₩32,970 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩32,996 | ₩33,357 | ₩32,970 | ₩33,183 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,983 | ₩32,983 | ₩32,856 | ₩32,973 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,742 | ₩33,105 | ₩32,742 | ₩32,948 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,595 | ₩32,972 | ₩32,522 | ₩32,916 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,475 | ₩32,689 | ₩32,355 | ₩32,595 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,522 | ₩32,654 | ₩32,522 | ₩32,642 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,342 | ₩32,822 | ₩32,302 | ₩32,561 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,916 | ₩32,916 | ₩32,475 | ₩32,475 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,823 | ₩32,823 | ₩32,662 | ₩32,662 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,462 | ₩32,809 | ₩32,462 | ₩32,662 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,328 | ₩32,642 | ₩32,182 | ₩32,262 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,128 | ₩32,676 | ₩32,128 | ₩32,328 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,141 | ₩32,649 | ₩31,807 | ₩32,235 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,181 | ₩32,181 | ₩31,891 | ₩32,061 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,248 | ₩32,595 | ₩32,067 | ₩32,074 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,395 | ₩32,395 | ₩32,141 | ₩32,141 | -0.78% | 3천 |
|---|
