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 | ₩29,136 | ₩29,765 | ₩29,029 | ₩29,132 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,870 | ₩29,870 | ₩29,240 | ₩29,510 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,870 | ₩30,030 | ₩29,176 | ₩29,176 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,674 | ₩29,683 | ₩29,536 | ₩29,610 | -0.22% | 5천 |
| 2026.10.05 | ₩29,897 | ₩30,194 | ₩29,670 | ₩29,763 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,431 | ₩30,431 | ₩30,137 | ₩30,137 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,351 | ₩30,584 | ₩30,030 | ₩30,431 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,684 | ₩30,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,551 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,271 | ₩30,324 | ₩29,977 | ₩30,257 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,109 | ₩30,898 | ₩28,854 | ₩30,244 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,043 | ₩29,363 | ₩29,003 | ₩29,350 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,496 | ₩29,496 | ₩29,140 | ₩29,163 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,536 | ₩29,650 | ₩29,530 | ₩29,590 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,763 | ₩30,337 | ₩29,443 | ₩29,523 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,456 | ₩29,890 | ₩29,456 | ₩29,675 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,910 | ₩29,910 | ₩29,430 | ₩29,455 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,510 | ₩29,990 | ₩29,510 | ₩29,723 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,630 | ₩29,843 | ₩29,563 | ₩29,763 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,483 | ₩29,663 | ₩29,363 | ₩29,577 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,117 | ₩30,364 | ₩29,970 | ₩30,004 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,257 | ₩30,364 | ₩30,083 | ₩30,197 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,297 | ₩30,564 | ₩30,231 | ₩30,271 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,751 | ₩30,884 | ₩30,391 | ₩30,417 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,091 | ₩31,091 | ₩30,738 | ₩30,831 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,831 | ₩31,098 | ₩30,744 | ₩30,778 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,804 | ₩30,898 | ₩30,804 | ₩30,844 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,400 | ₩31,400 | ₩30,764 | ₩30,884 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,165 | ₩31,178 | ₩30,791 | ₩30,791 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,232 | ₩31,335 | ₩31,111 | ₩31,138 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,752 | ₩31,752 | ₩31,125 | ₩31,125 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,191 | ₩31,739 | ₩31,191 | ₩31,358 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,899 | ₩31,899 | ₩31,098 | ₩31,232 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,712 | ₩31,779 | ₩31,365 | ₩31,365 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,432 | ₩31,565 | ₩31,432 | ₩31,499 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,566 | ₩31,765 | ₩31,392 | ₩31,392 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,599 | ₩31,792 | ₩31,452 | ₩31,512 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,378 | ₩31,665 | ₩31,378 | ₩31,525 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,151 | ₩31,992 | ₩31,151 | ₩31,418 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,312 | ₩31,312 | ₩31,312 | ₩31,312 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,378 | ₩31,703 | ₩31,312 | ₩31,312 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,426 | ₩31,926 | ₩31,426 | ₩31,926 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,365 | ₩31,472 | ₩31,298 | ₩31,378 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,645 | ₩31,815 | ₩31,372 | ₩31,392 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,592 | ₩31,592 | ₩31,352 | ₩31,579 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,401 | ₩31,605 | ₩31,392 | ₩31,605 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,819 | ₩31,899 | ₩31,345 | ₩31,365 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,872 | ₩32,059 | ₩31,819 | ₩31,819 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,059 | ₩32,059 | ₩31,845 | ₩31,845 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,235 | ₩32,235 | ₩31,808 | ₩31,808 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,872 | ₩32,247 | ₩31,538 | ₩31,752 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,233 | ₩32,286 | ₩31,872 | ₩31,872 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,899 | ₩32,219 | ₩31,899 | ₩32,126 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,959 | ₩32,046 | ₩31,926 | ₩32,046 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,872 | ₩32,019 | ₩31,872 | ₩32,019 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩31,979 | ₩31,979 | ₩31,912 | ₩31,979 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩31,992 | ₩31,992 | ₩31,872 | ₩31,979 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,912 | ₩32,286 | ₩31,712 | ₩32,286 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,632 | ₩31,832 | ₩31,232 | ₩31,739 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,532 | ₩31,532 | ₩31,258 | ₩31,352 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,365 | ₩31,552 | ₩31,365 | ₩31,552 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,592 | ₩31,823 | ₩31,392 | ₩31,612 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,612 | ₩31,612 | ₩31,605 | ₩31,605 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,709 | ₩31,709 | ₩31,525 | ₩31,585 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,648 | ₩31,648 | ₩31,432 | ₩31,452 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,599 | ₩31,599 | ₩31,552 | ₩31,552 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,498 | ₩31,555 | ₩31,498 | ₩31,555 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,512 | ₩31,565 | ₩31,352 | ₩31,565 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,619 | ₩31,785 | ₩31,619 | ₩31,685 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,392 | ₩31,832 | ₩31,392 | ₩31,619 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,632 | ₩31,632 | ₩31,498 | ₩31,498 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,211 | ₩31,565 | ₩31,211 | ₩31,392 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,093 | ₩31,665 | ₩31,045 | ₩31,045 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,458 | ₩31,458 | ₩31,383 | ₩31,383 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,218 | ₩31,352 | ₩31,178 | ₩31,205 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,432 | ₩31,659 | ₩31,365 | ₩31,365 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,659 | ₩31,685 | ₩31,632 | ₩31,672 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,886 | ₩32,070 | ₩31,819 | ₩31,952 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,259 | ₩32,259 | ₩31,899 | ₩32,086 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,939 | ₩32,259 | ₩31,939 | ₩32,259 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,112 | ₩32,179 | ₩32,046 | ₩32,099 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,939 | ₩32,032 | ₩31,899 | ₩32,032 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,886 | ₩32,012 | ₩31,886 | ₩31,886 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,072 | ₩32,419 | ₩32,072 | ₩32,419 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,872 | ₩32,220 | ₩31,872 | ₩32,159 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,872 | ₩31,872 | ₩31,779 | ₩31,859 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩31,979 | ₩31,979 | ₩31,725 | ₩31,872 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,079 | ₩32,079 | ₩31,859 | ₩31,859 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,832 | ₩32,126 | ₩31,832 | ₩31,915 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,685 | ₩32,126 | ₩31,685 | ₩31,819 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,486 | ₩32,486 | ₩31,685 | ₩31,685 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,620 | ₩32,833 | ₩32,313 | ₩32,526 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,299 | ₩33,607 | ₩32,299 | ₩32,511 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,247 | ₩33,247 | ₩32,453 | ₩32,499 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,419 | ₩32,600 | ₩32,419 | ₩32,486 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,753 | ₩32,766 | ₩32,173 | ₩32,313 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,700 | ₩32,833 | ₩32,646 | ₩32,646 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,620 | ₩32,927 | ₩31,859 | ₩32,860 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,443 | ₩32,773 | ₩31,853 | ₩32,580 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,446 | ₩32,593 | ₩32,406 | ₩32,499 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,560 | ₩32,573 | ₩32,326 | ₩32,473 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,406 | ₩32,433 | ₩31,672 | ₩32,339 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,446 | ₩32,459 | ₩31,672 | ₩32,253 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,526 | ₩32,663 | ₩32,499 | ₩32,526 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,233 | ₩32,526 | ₩32,233 | ₩32,426 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,233 | ₩32,299 | ₩32,152 | ₩32,273 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,932 | ₩32,179 | ₩31,899 | ₩32,112 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,892 | ₩32,192 | ₩31,859 | ₩31,859 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,006 | ₩32,059 | ₩31,979 | ₩32,006 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,799 | ₩32,092 | ₩31,672 | ₩31,672 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,725 | ₩31,739 | ₩31,712 | ₩31,739 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,792 | ₩31,792 | ₩31,579 | ₩31,685 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,752 | ₩31,932 | ₩31,659 | ₩31,699 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,525 | ₩31,725 | ₩31,525 | ₩31,659 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,936 | ₩31,936 | ₩31,579 | ₩31,605 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,926 | ₩31,926 | ₩31,712 | ₩31,739 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,696 | ₩31,859 | ₩31,685 | ₩31,712 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,665 | ₩31,886 | ₩31,665 | ₩31,805 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,579 | ₩31,699 | ₩31,512 | ₩31,652 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,639 | ₩31,752 | ₩31,498 | ₩31,585 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,772 | ₩31,952 | ₩31,579 | ₩31,731 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,872 | ₩31,872 | ₩31,765 | ₩31,792 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,779 | ₩31,979 | ₩31,765 | ₩31,765 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,899 | ₩31,899 | ₩31,659 | ₩31,659 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,739 | ₩31,966 | ₩31,525 | ₩31,899 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,732 | ₩31,966 | ₩31,732 | ₩31,966 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,579 | ₩31,765 | ₩31,579 | ₩31,712 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,712 | ₩31,859 | ₩31,712 | ₩31,725 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,565 | ₩31,705 | ₩31,372 | ₩31,705 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,725 | ₩31,752 | ₩31,565 | ₩31,592 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,939 | ₩31,939 | ₩31,285 | ₩31,592 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,792 | ₩31,939 | ₩31,792 | ₩31,939 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,739 | ₩31,885 | ₩31,739 | ₩31,799 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,712 | ₩31,745 | ₩31,712 | ₩31,745 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,725 | ₩31,886 | ₩31,565 | ₩31,565 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,713 | ₩31,939 | ₩31,632 | ₩31,872 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,532 | ₩31,659 | ₩31,498 | ₩31,605 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,565 | ₩31,632 | ₩31,365 | ₩31,537 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,741 | ₩31,759 | ₩31,679 | ₩31,688 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,659 | ₩31,739 | ₩31,579 | ₩31,725 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,325 | ₩31,572 | ₩31,178 | ₩31,572 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,325 | ₩31,338 | ₩31,057 | ₩31,205 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,498 | ₩31,498 | ₩31,225 | ₩31,313 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,298 | ₩31,418 | ₩31,098 | ₩31,418 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,627 | ₩31,627 | ₩31,031 | ₩31,358 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,138 | ₩31,138 | ₩30,938 | ₩31,071 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,405 | ₩31,699 | ₩30,991 | ₩31,119 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,924 | ₩31,924 | ₩31,899 | ₩31,899 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,899 | ₩31,965 | ₩31,899 | ₩31,899 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,952 | ₩31,952 | ₩31,832 | ₩31,832 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,139 | ₩32,166 | ₩31,765 | ₩31,792 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,044 | ₩32,112 | ₩31,725 | ₩31,725 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,179 | ₩32,379 | ₩32,126 | ₩32,226 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩31,992 | ₩32,239 | ₩31,992 | ₩32,239 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩31,966 | ₩32,152 | ₩31,966 | ₩32,152 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,353 | ₩32,353 | ₩32,006 | ₩32,339 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,112 | ₩32,286 | ₩32,032 | ₩32,206 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,353 | ₩32,353 | ₩32,200 | ₩32,299 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,032 | ₩32,186 | ₩32,032 | ₩32,186 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩31,966 | ₩32,152 | ₩31,966 | ₩32,072 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,006 | ₩32,299 | ₩31,966 | ₩32,032 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩31,966 | ₩31,981 | ₩31,966 | ₩31,981 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,059 | ₩32,059 | ₩31,912 | ₩32,012 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,926 | ₩32,032 | ₩31,899 | ₩31,913 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,899 | ₩32,086 | ₩31,805 | ₩31,805 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,126 | ₩32,126 | ₩31,872 | ₩31,982 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,752 | ₩32,419 | ₩31,712 | ₩31,879 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,632 | ₩31,856 | ₩31,632 | ₩31,805 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩31,966 | ₩31,966 | ₩31,619 | ₩31,739 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,832 | ₩31,899 | ₩31,832 | ₩31,899 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,779 | ₩32,019 | ₩31,779 | ₩31,966 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,845 | ₩32,006 | ₩31,845 | ₩32,006 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,059 | ₩32,059 | ₩32,032 | ₩32,032 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,765 | ₩32,099 | ₩31,765 | ₩32,092 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,792 | ₩32,016 | ₩31,792 | ₩32,016 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,092 | ₩32,215 | ₩31,766 | ₩31,872 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,765 | ₩31,792 | ₩31,765 | ₩31,792 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,960 | ₩32,126 | ₩31,765 | ₩31,765 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,152 | ₩32,166 | ₩31,939 | ₩32,099 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,059 | ₩32,233 | ₩31,845 | ₩32,092 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,057 | ₩32,286 | ₩31,872 | ₩32,286 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,119 | ₩32,132 | ₩31,979 | ₩31,987 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,832 | ₩31,939 | ₩31,765 | ₩31,939 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,066 | ₩32,066 | ₩31,765 | ₩31,845 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,066 | ₩32,066 | ₩31,765 | ₩31,872 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,565 | ₩31,966 | ₩31,565 | ₩31,765 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,739 | ₩31,979 | ₩31,632 | ₩31,972 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩31,966 | ₩32,154 | ₩31,298 | ₩31,619 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,792 | ₩31,792 | ₩31,605 | ₩31,765 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,619 | ₩31,982 | ₩31,565 | ₩31,805 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,032 | ₩32,312 | ₩31,232 | ₩31,699 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,266 | ₩32,311 | ₩31,992 | ₩32,006 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,046 | ₩32,386 | ₩31,961 | ₩32,386 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,784 | ₩32,784 | ₩32,283 | ₩32,620 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,257 | ₩32,446 | ₩32,233 | ₩32,446 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩31,966 | ₩32,433 | ₩31,966 | ₩32,433 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,059 | ₩32,059 | ₩31,966 | ₩31,966 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,099 | ₩32,173 | ₩32,099 | ₩32,173 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,273 | ₩32,273 | ₩32,066 | ₩32,086 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,092 | ₩32,092 | ₩31,912 | ₩32,086 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,926 | ₩32,406 | ₩31,926 | ₩32,152 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,186 | ₩32,186 | ₩31,966 | ₩31,966 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,166 | ₩32,419 | ₩31,792 | ₩31,899 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,401 | ₩32,401 | ₩32,112 | ₩32,166 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,566 | ₩32,566 | ₩32,126 | ₩32,366 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,339 | ₩32,513 | ₩32,111 | ₩32,233 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,479 | ₩32,513 | ₩32,273 | ₩32,513 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,112 | ₩32,606 | ₩32,112 | ₩32,446 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,299 | ₩32,499 | ₩31,939 | ₩32,246 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,032 | ₩32,459 | ₩32,032 | ₩32,299 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,166 | ₩32,393 | ₩31,912 | ₩31,998 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,219 | ₩32,233 | ₩31,765 | ₩32,019 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,126 | ₩32,486 | ₩32,032 | ₩32,032 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,032 | ₩32,259 | ₩31,974 | ₩32,072 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,099 | ₩32,112 | ₩31,832 | ₩31,939 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,126 | ₩32,660 | ₩32,046 | ₩32,139 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,499 | ₩32,553 | ₩32,059 | ₩32,099 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,235 | ₩32,566 | ₩32,219 | ₩32,486 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,792 | ₩32,213 | ₩31,792 | ₩32,059 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,020 | ₩32,127 | ₩32,006 | ₩32,066 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,845 | ₩32,126 | ₩31,845 | ₩32,126 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,391 | ₩32,391 | ₩31,845 | ₩31,845 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,046 | ₩32,206 | ₩31,890 | ₩32,028 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,046 | ₩32,219 | ₩31,865 | ₩32,075 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,246 | ₩32,606 | ₩32,046 | ₩32,046 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,686 | ₩32,900 | ₩32,086 | ₩32,272 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,406 | ₩32,546 | ₩32,339 | ₩32,366 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,406 | ₩32,633 | ₩32,353 | ₩32,446 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,499 | ₩32,593 | ₩32,486 | ₩32,486 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,379 | ₩32,513 | ₩32,379 | ₩32,513 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,486 | ₩32,499 | ₩32,334 | ₩32,353 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩32,968 | ₩32,968 | ₩32,393 | ₩32,393 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,700 | ₩32,700 | ₩32,499 | ₩32,499 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,860 | ₩32,893 | ₩32,399 | ₩32,459 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,047 | ₩33,056 | ₩32,940 | ₩32,940 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩32,967 | ₩33,327 | ₩32,940 | ₩33,153 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,953 | ₩32,953 | ₩32,826 | ₩32,943 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,713 | ₩33,075 | ₩32,713 | ₩32,919 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,566 | ₩32,942 | ₩32,493 | ₩32,887 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,446 | ₩32,659 | ₩32,326 | ₩32,566 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,493 | ₩32,625 | ₩32,493 | ₩32,613 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,313 | ₩32,793 | ₩32,273 | ₩32,531 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,887 | ₩32,887 | ₩32,446 | ₩32,446 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,793 | ₩32,793 | ₩32,633 | ₩32,633 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,433 | ₩32,780 | ₩32,433 | ₩32,633 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,299 | ₩32,613 | ₩32,154 | ₩32,233 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,099 | ₩32,646 | ₩32,099 | ₩32,299 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,112 | ₩32,620 | ₩31,779 | ₩32,206 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,152 | ₩32,152 | ₩31,863 | ₩32,032 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,219 | ₩32,566 | ₩32,038 | ₩32,046 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,366 | ₩32,366 | ₩32,112 | ₩32,112 | -0.78% | 3천 |
|---|
