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 | ₩29,169 | ₩29,799 | ₩29,062 | ₩29,165 | -0.01% | 3.8천 |
| 2026.10.08 | ₩29,904 | ₩29,904 | ₩29,272 | ₩29,543 | -1.21% | 2.5천 |
| 2026.10.07 | ₩29,904 | ₩30,064 | ₩29,209 | ₩29,209 | -2.32% | 1.9만 |
| 2026.10.06 | ₩29,707 | ₩29,717 | ₩29,570 | ₩29,643 | -0.22% | 5천 |
| 2026.10.05 | ₩29,930 | ₩30,228 | ₩29,703 | ₩29,797 | -0.45% | 1.1만 |
| 2026.10.02 | ₩30,465 | ₩30,465 | ₩30,171 | ₩30,171 | -0.96% | 5.3천 |
| 2026.10.01 | ₩30,385 | ₩30,619 | ₩30,064 | ₩30,465 | +0.26% | 3.9만 |
| 2026.09.30 | ₩30,719 | ₩30,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,585 |
| -0.43% |
| 4만 |
| 2026.09.29 | ₩30,305 | ₩30,358 | ₩30,011 | ₩30,291 | -0.04% | 1.8만 |
|---|
| 2026.09.28 | ₩29,142 | ₩30,933 | ₩28,886 | ₩30,278 | +3.90% | 14.3만 |
|---|
| 2026.09.25 | ₩29,075 | ₩29,396 | ₩29,035 | ₩29,383 | +1.06% | 6.2천 |
|---|
| 2026.09.24 | ₩29,530 | ₩29,530 | ₩29,173 | ₩29,196 | -1.13% | 9.2천 |
|---|
| 2026.09.23 | ₩29,570 | ₩29,683 | ₩29,563 | ₩29,623 | +0.18% | 4.7천 |
|---|
| 2026.09.22 | ₩29,797 | ₩30,371 | ₩29,476 | ₩29,556 | -0.81% | 6.5천 |
|---|
| 2026.09.21 | ₩29,489 | ₩29,924 | ₩29,489 | ₩29,708 | +0.74% | 9.7천 |
|---|
| 2026.09.18 | ₩29,944 | ₩29,944 | ₩29,463 | ₩29,488 | -1.52% | 3.3천 |
|---|
| 2026.09.17 | ₩29,543 | ₩30,024 | ₩29,543 | ₩29,757 | +0.72% | 7.4천 |
|---|
| 2026.09.16 | ₩29,663 | ₩29,877 | ₩29,596 | ₩29,797 | +0.45% | 6.7천 |
|---|
| 2026.09.15 | ₩29,516 | ₩29,697 | ₩29,396 | ₩29,610 | +0.32% | 4.5만 |
|---|
| 2026.09.14 | ₩30,151 | ₩30,398 | ₩30,004 | ₩30,037 | -0.38% | 1.9만 |
|---|
| 2026.09.11 | ₩30,291 | ₩30,398 | ₩30,117 | ₩30,231 | -0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩30,331 | ₩30,599 | ₩30,264 | ₩30,305 | -0.09% | 5.9천 |
|---|
| 2026.09.09 | ₩30,786 | ₩30,919 | ₩30,425 | ₩30,452 | -1.09% | 1만 |
|---|
| 2026.09.08 | ₩31,126 | ₩31,126 | ₩30,772 | ₩30,866 | -0.84% | 2.9천 |
|---|
| 2026.09.04 | ₩30,866 | ₩31,133 | ₩30,779 | ₩30,812 | -0.17% | 1.3만 |
|---|
| 2026.09.03 | ₩30,839 | ₩30,932 | ₩30,839 | ₩30,879 | +0.13% | 1.5천 |
|---|
| 2026.09.02 | ₩31,435 | ₩31,435 | ₩30,799 | ₩30,919 | -1.64% | 1.1만 |
|---|
| 2026.09.01 | ₩31,200 | ₩31,213 | ₩30,826 | ₩30,826 | -1.20% | 2만 |
|---|
| 2026.08.31 | ₩31,267 | ₩31,370 | ₩31,146 | ₩31,173 | -0.30% | 5.5천 |
|---|
| 2026.08.28 | ₩31,788 | ₩31,788 | ₩31,160 | ₩31,160 | -1.98% | 4.7천 |
|---|
| 2026.08.27 | ₩31,227 | ₩31,774 | ₩31,227 | ₩31,394 | +0.53% | 3.6천 |
|---|
| 2026.08.26 | ₩31,935 | ₩31,935 | ₩31,133 | ₩31,267 | -2.09% | 1.1만 |
|---|
| 2026.08.25 | ₩31,748 | ₩31,814 | ₩31,400 | ₩31,400 | -1.09% | 5.5천 |
|---|
| 2026.08.24 | ₩31,467 | ₩31,601 | ₩31,467 | ₩31,534 | +0.21% | 1.8천 |
|---|
| 2026.08.21 | ₩31,601 | ₩31,801 | ₩31,427 | ₩31,427 | -0.55% | 8.6천 |
|---|
| 2026.08.20 | ₩31,634 | ₩31,828 | ₩31,487 | ₩31,547 | -0.27% | 8.8천 |
|---|
| 2026.08.19 | ₩31,414 | ₩31,701 | ₩31,414 | ₩31,561 | +0.47% | 4.4천 |
|---|
| 2026.08.18 | ₩31,186 | ₩32,028 | ₩31,186 | ₩31,454 | +0.86% | 2.8만 |
|---|
| 2026.08.17 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩31,414 | ₩31,738 | ₩31,347 | ₩31,347 | -0.21% | 5.6천 |
|---|
| 2026.08.13 | ₩31,461 | ₩31,961 | ₩31,461 | ₩31,961 | +1.59% | 2.4천 |
|---|
| 2026.08.12 | ₩31,400 | ₩31,507 | ₩31,333 | ₩31,414 | +0.04% | 6.9천 |
|---|
| 2026.08.11 | ₩31,681 | ₩31,851 | ₩31,407 | ₩31,427 | -0.80% | 3.3천 |
|---|
| 2026.08.10 | ₩31,627 | ₩31,627 | ₩31,387 | ₩31,614 | -0.04% | 9.8천 |
|---|
| 2026.08.07 | ₩31,437 | ₩31,641 | ₩31,427 | ₩31,641 | +0.65% | 2.7만 |
|---|
| 2026.08.06 | ₩31,855 | ₩31,935 | ₩31,380 | ₩31,400 | -1.43% | 2.8만 |
|---|
| 2026.08.05 | ₩31,908 | ₩32,095 | ₩31,855 | ₩31,855 | -0.17% | 2.1천 |
|---|
| 2026.08.04 | ₩32,095 | ₩32,095 | ₩31,881 | ₩31,881 | -0.67% | 2.4천 |
|---|
| 2026.08.03 | ₩32,272 | ₩32,272 | ₩31,844 | ₩31,844 | -1.32% | 1.4천 |
|---|
| 2026.07.31 | ₩31,908 | ₩32,283 | ₩31,574 | ₩31,788 | -0.38% | 6.7천 |
|---|
| 2026.07.30 | ₩32,269 | ₩32,322 | ₩31,908 | ₩31,908 | -1.12% | 7.4천 |
|---|
| 2026.07.29 | ₩31,935 | ₩32,255 | ₩31,935 | ₩32,162 | +0.71% | 1만 |
|---|
| 2026.07.28 | ₩31,995 | ₩32,082 | ₩31,961 | ₩32,082 | +0.27% | 1.9천 |
|---|
| 2026.07.27 | ₩31,908 | ₩32,055 | ₩31,908 | ₩32,055 | +0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩32,015 | ₩32,015 | ₩31,948 | ₩32,015 | 0.00% | 1.2천 |
|---|
| 2026.07.23 | ₩32,028 | ₩32,028 | ₩31,908 | ₩32,015 | -0.04% | 2천 |
|---|
| 2026.07.22 | ₩31,948 | ₩32,322 | ₩31,748 | ₩32,322 | +1.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,667 | ₩31,868 | ₩31,267 | ₩31,774 | +0.34% | 2.2만 |
|---|
| 2026.07.20 | ₩31,567 | ₩31,567 | ₩31,293 | ₩31,387 | -0.57% | 8.7천 |
|---|
| 2026.07.17 | ₩31,400 | ₩31,587 | ₩31,400 | ₩31,587 | +0.60% | 1.3천 |
|---|
| 2026.07.16 | ₩31,627 | ₩31,858 | ₩31,427 | ₩31,647 | +0.06% | 3.1천 |
|---|
| 2026.07.15 | ₩31,647 | ₩31,647 | ₩31,641 | ₩31,641 | -0.02% | 1.1천 |
|---|
| 2026.07.14 | ₩31,745 | ₩31,745 | ₩31,561 | ₩31,621 | -0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩31,684 | ₩31,684 | ₩31,467 | ₩31,487 | -0.62% | 4.5천 |
|---|
| 2026.07.10 | ₩31,634 | ₩31,634 | ₩31,587 | ₩31,587 | -0.15% | 700 |
|---|
| 2026.07.09 | ₩31,534 | ₩31,590 | ₩31,534 | ₩31,590 | +0.18% | 1.8천 |
|---|
| 2026.07.08 | ₩31,547 | ₩31,601 | ₩31,387 | ₩31,601 | +0.17% | 3.1천 |
|---|
| 2026.07.07 | ₩31,654 | ₩31,821 | ₩31,654 | ₩31,721 | +0.21% | 3.4천 |
|---|
| 2026.07.06 | ₩31,427 | ₩31,868 | ₩31,427 | ₩31,654 | +0.72% | 2.1천 |
|---|
| 2026.07.02 | ₩31,667 | ₩31,667 | ₩31,534 | ₩31,534 | -0.42% | 1.6천 |
|---|
| 2026.07.01 | ₩31,247 | ₩31,601 | ₩31,247 | ₩31,427 | +0.58% | 7.5천 |
|---|
| 2026.06.30 | ₩31,128 | ₩31,701 | ₩31,080 | ₩31,080 | -0.16% | 2.9만 |
|---|
| 2026.06.29 | ₩31,494 | ₩31,494 | ₩31,419 | ₩31,419 | -0.24% | 1.7천 |
|---|
| 2026.06.26 | ₩31,253 | ₩31,387 | ₩31,213 | ₩31,240 | -0.04% | 1.1만 |
|---|
| 2026.06.25 | ₩31,467 | ₩31,694 | ₩31,400 | ₩31,400 | -0.21% | 1.2만 |
|---|
| 2026.06.24 | ₩31,694 | ₩31,721 | ₩31,667 | ₩31,708 | +0.04% | 2.9천 |
|---|
| 2026.06.23 | ₩31,921 | ₩32,106 | ₩31,855 | ₩31,988 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩32,295 | ₩32,295 | ₩31,935 | ₩32,122 | -0.54% | 8천 |
|---|
| 2026.06.18 | ₩31,975 | ₩32,295 | ₩31,975 | ₩32,295 | +1.00% | 1.4천 |
|---|
| 2026.06.17 | ₩32,148 | ₩32,215 | ₩32,082 | ₩32,135 | -0.04% | 4.9천 |
|---|
| 2026.06.16 | ₩31,975 | ₩32,068 | ₩31,935 | ₩32,068 | +0.29% | 3.2천 |
|---|
| 2026.06.15 | ₩31,921 | ₩32,048 | ₩31,921 | ₩31,921 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩32,108 | ₩32,456 | ₩32,108 | ₩32,456 | +1.08% | 2.8천 |
|---|
| 2026.06.11 | ₩31,908 | ₩32,256 | ₩31,908 | ₩32,195 | +0.90% | 1.6천 |
|---|
| 2026.06.10 | ₩31,908 | ₩31,908 | ₩31,814 | ₩31,894 | -0.04% | 7.6천 |
|---|
| 2026.06.09 | ₩32,015 | ₩32,015 | ₩31,761 | ₩31,908 | -0.33% | 5.5천 |
|---|
| 2026.06.08 | ₩32,115 | ₩32,115 | ₩31,895 | ₩31,895 | -0.69% | 1천 |
|---|
| 2026.06.05 | ₩31,868 | ₩32,162 | ₩31,868 | ₩31,951 | +0.26% | 3.1천 |
|---|
| 2026.06.04 | ₩31,721 | ₩32,162 | ₩31,721 | ₩31,855 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩32,523 | ₩32,523 | ₩31,721 | ₩31,721 | -2.47% | 7.1천 |
|---|
| 2026.06.02 | ₩32,656 | ₩32,870 | ₩32,349 | ₩32,563 | -0.29% | 5.7천 |
|---|
| 2026.06.01 | ₩32,336 | ₩33,645 | ₩32,336 | ₩32,548 | +0.66% | 4.3천 |
|---|
| 2026.05.29 | ₩33,284 | ₩33,284 | ₩32,489 | ₩32,536 | -2.25% | 8천 |
|---|
| 2026.05.28 | ₩32,456 | ₩32,636 | ₩32,456 | ₩32,523 | +0.21% | 5.8천 |
|---|
| 2026.05.27 | ₩32,790 | ₩32,803 | ₩32,209 | ₩32,349 | -1.34% | 1.4만 |
|---|
| 2026.05.26 | ₩32,736 | ₩32,870 | ₩32,683 | ₩32,683 | -0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩32,656 | ₩32,964 | ₩31,895 | ₩32,897 | +0.74% | 5천 |
|---|
| 2026.05.21 | ₩32,480 | ₩32,810 | ₩31,889 | ₩32,616 | +0.42% | 1.3만 |
|---|
| 2026.05.20 | ₩32,483 | ₩32,630 | ₩32,442 | ₩32,536 | +0.16% | 6.5천 |
|---|
| 2026.05.19 | ₩32,596 | ₩32,609 | ₩32,362 | ₩32,509 | -0.27% | 1.7만 |
|---|
| 2026.05.18 | ₩32,442 | ₩32,469 | ₩31,708 | ₩32,376 | -0.21% | 5.7천 |
|---|
| 2026.05.15 | ₩32,483 | ₩32,496 | ₩31,708 | ₩32,289 | -0.60% | 3.6천 |
|---|
| 2026.05.14 | ₩32,563 | ₩32,700 | ₩32,536 | ₩32,563 | 0.00% | 1.6만 |
|---|
| 2026.05.13 | ₩32,269 | ₩32,563 | ₩32,269 | ₩32,462 | +0.60% | 6.5천 |
|---|
| 2026.05.12 | ₩32,269 | ₩32,336 | ₩32,189 | ₩32,309 | +0.12% | 3.5천 |
|---|
| 2026.05.11 | ₩31,968 | ₩32,215 | ₩31,935 | ₩32,148 | +0.56% | 3.8천 |
|---|
| 2026.05.08 | ₩31,928 | ₩32,229 | ₩31,895 | ₩31,895 | -0.10% | 3.8천 |
|---|
| 2026.05.07 | ₩32,042 | ₩32,095 | ₩32,015 | ₩32,042 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩31,834 | ₩32,128 | ₩31,708 | ₩31,708 | -0.40% | 9.5천 |
|---|
| 2026.05.05 | ₩31,761 | ₩31,774 | ₩31,748 | ₩31,774 | +0.04% | 1.9천 |
|---|
| 2026.05.04 | ₩31,828 | ₩31,828 | ₩31,614 | ₩31,721 | -0.34% | 4천 |
|---|
| 2026.05.01 | ₩31,788 | ₩31,968 | ₩31,694 | ₩31,734 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩31,561 | ₩31,761 | ₩31,561 | ₩31,694 | +0.42% | 6.3천 |
|---|
| 2026.04.29 | ₩31,971 | ₩31,971 | ₩31,614 | ₩31,641 | -1.03% | 3.5천 |
|---|
| 2026.04.28 | ₩31,961 | ₩31,961 | ₩31,748 | ₩31,774 | -0.59% | 1.7천 |
|---|
| 2026.04.27 | ₩31,732 | ₩31,895 | ₩31,721 | ₩31,748 | +0.05% | 1.7천 |
|---|
| 2026.04.24 | ₩31,701 | ₩31,921 | ₩31,701 | ₩31,841 | +0.44% | 2.7천 |
|---|
| 2026.04.23 | ₩31,614 | ₩31,734 | ₩31,547 | ₩31,688 | +0.23% | 1.1만 |
|---|
| 2026.04.22 | ₩31,674 | ₩31,788 | ₩31,534 | ₩31,621 | -0.17% | 8.5천 |
|---|
| 2026.04.21 | ₩31,808 | ₩31,988 | ₩31,614 | ₩31,767 | -0.13% | 4.4천 |
|---|
| 2026.04.20 | ₩31,908 | ₩31,908 | ₩31,801 | ₩31,828 | -0.25% | 2.8천 |
|---|
| 2026.04.17 | ₩31,814 | ₩32,015 | ₩31,801 | ₩31,801 | -0.04% | 5.2천 |
|---|
| 2026.04.16 | ₩31,935 | ₩31,935 | ₩31,694 | ₩31,694 | -0.75% | 6.2천 |
|---|
| 2026.04.15 | ₩31,774 | ₩32,002 | ₩31,561 | ₩31,935 | +0.50% | 7.3천 |
|---|
| 2026.04.14 | ₩31,768 | ₩32,002 | ₩31,768 | ₩32,002 | +0.74% | 4.1천 |
|---|
| 2026.04.13 | ₩31,614 | ₩31,801 | ₩31,614 | ₩31,748 | +0.42% | 4.6천 |
|---|
| 2026.04.10 | ₩31,748 | ₩31,895 | ₩31,748 | ₩31,761 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩31,601 | ₩31,741 | ₩31,407 | ₩31,741 | +0.44% | 2.5천 |
|---|
| 2026.04.08 | ₩31,761 | ₩31,788 | ₩31,601 | ₩31,627 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,975 | ₩31,975 | ₩31,320 | ₩31,627 | -1.09% | 4.2만 |
|---|
| 2026.04.06 | ₩31,828 | ₩31,975 | ₩31,828 | ₩31,975 | +0.46% | 8.4천 |
|---|
| 2026.04.02 | ₩31,774 | ₩31,921 | ₩31,774 | ₩31,834 | +0.19% | 1.4만 |
|---|
| 2026.04.01 | ₩31,748 | ₩31,781 | ₩31,748 | ₩31,781 | +0.11% | 2.5천 |
|---|
| 2026.03.31 | ₩31,761 | ₩31,921 | ₩31,601 | ₩31,601 | -0.50% | 2.1만 |
|---|
| 2026.03.30 | ₩31,748 | ₩31,975 | ₩31,667 | ₩31,908 | +0.50% | 1.7만 |
|---|
| 2026.03.27 | ₩31,567 | ₩31,694 | ₩31,534 | ₩31,641 | +0.23% | 5.9천 |
|---|
| 2026.03.26 | ₩31,601 | ₩31,667 | ₩31,400 | ₩31,572 | -0.09% | 5천 |
|---|
| 2026.03.25 | ₩31,776 | ₩31,794 | ₩31,714 | ₩31,723 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩31,694 | ₩31,774 | ₩31,614 | ₩31,761 | +0.21% | 8.3천 |
|---|
| 2026.03.23 | ₩31,360 | ₩31,607 | ₩31,213 | ₩31,607 | +0.79% | 5.7천 |
|---|
| 2026.03.20 | ₩31,360 | ₩31,374 | ₩31,092 | ₩31,240 | -0.38% | 5천 |
|---|
| 2026.03.19 | ₩31,534 | ₩31,534 | ₩31,260 | ₩31,349 | -0.59% | 5.2천 |
|---|
| 2026.03.18 | ₩31,333 | ₩31,454 | ₩31,133 | ₩31,454 | +0.38% | 1.8만 |
|---|
| 2026.03.17 | ₩31,663 | ₩31,663 | ₩31,066 | ₩31,394 | -0.85% | 1.4만 |
|---|
| 2026.03.16 | ₩31,173 | ₩31,173 | ₩30,973 | ₩31,106 | -0.22% | 5.5천 |
|---|
| 2026.03.13 | ₩31,440 | ₩31,734 | ₩31,026 | ₩31,154 | -0.91% | 1.5만 |
|---|
| 2026.03.12 | ₩31,960 | ₩31,960 | ₩31,935 | ₩31,935 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩31,935 | ₩32,001 | ₩31,935 | ₩31,935 | 0.00% | 3.9천 |
|---|
| 2026.03.10 | ₩31,988 | ₩31,988 | ₩31,868 | ₩31,868 | -0.38% | 50 |
|---|
| 2026.03.09 | ₩32,175 | ₩32,202 | ₩31,801 | ₩31,828 | -1.08% | 50 |
|---|
| 2026.03.06 | ₩32,080 | ₩32,148 | ₩31,761 | ₩31,761 | -0.99% | 50 |
|---|
| 2026.03.05 | ₩32,215 | ₩32,416 | ₩32,162 | ₩32,262 | +0.15% | 50 |
|---|
| 2026.03.04 | ₩32,028 | ₩32,275 | ₩32,028 | ₩32,275 | +0.77% | 50 |
|---|
| 2026.03.03 | ₩32,002 | ₩32,189 | ₩32,002 | ₩32,189 | +0.58% | 50 |
|---|
| 2026.03.02 | ₩32,389 | ₩32,389 | ₩32,042 | ₩32,376 | -0.04% | 50 |
|---|
| 2026.02.27 | ₩32,148 | ₩32,322 | ₩32,068 | ₩32,242 | +0.29% | 50 |
|---|
| 2026.02.26 | ₩32,389 | ₩32,389 | ₩32,237 | ₩32,336 | -0.17% | 5.5천 |
|---|
| 2026.02.25 | ₩32,068 | ₩32,222 | ₩32,068 | ₩32,222 | +0.48% | 50 |
|---|
| 2026.02.24 | ₩32,002 | ₩32,189 | ₩32,002 | ₩32,108 | +0.33% | 50 |
|---|
| 2026.02.23 | ₩32,042 | ₩32,336 | ₩32,002 | ₩32,068 | +0.08% | 50 |
|---|
| 2026.02.20 | ₩32,002 | ₩32,017 | ₩32,002 | ₩32,017 | +0.05% | 970 |
|---|
| 2026.02.19 | ₩32,095 | ₩32,095 | ₩31,948 | ₩32,048 | -0.15% | 2.6천 |
|---|
| 2026.02.18 | ₩31,961 | ₩32,068 | ₩31,935 | ₩31,949 | -0.04% | 4.1천 |
|---|
| 2026.02.17 | ₩31,935 | ₩32,122 | ₩31,841 | ₩31,841 | -0.29% | 3천 |
|---|
| 2026.02.13 | ₩32,162 | ₩32,162 | ₩31,908 | ₩32,018 | -0.45% | 2.1천 |
|---|
| 2026.02.12 | ₩31,788 | ₩32,456 | ₩31,748 | ₩31,915 | +0.40% | 5.6천 |
|---|
| 2026.02.11 | ₩31,667 | ₩31,892 | ₩31,667 | ₩31,841 | +0.55% | 5.4천 |
|---|
| 2026.02.10 | ₩32,002 | ₩32,002 | ₩31,654 | ₩31,774 | -0.71% | 2.7만 |
|---|
| 2026.02.09 | ₩31,868 | ₩31,935 | ₩31,868 | ₩31,935 | +0.21% | 1.2천 |
|---|
| 2026.02.06 | ₩31,814 | ₩32,055 | ₩31,814 | ₩32,002 | +0.59% | 2.4천 |
|---|
| 2026.02.05 | ₩31,881 | ₩32,042 | ₩31,881 | ₩32,042 | +0.50% | 1.5천 |
|---|
| 2026.02.04 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 649 |
|---|
| 2026.02.03 | ₩32,095 | ₩32,095 | ₩32,068 | ₩32,068 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩31,801 | ₩32,135 | ₩31,801 | ₩32,128 | +1.03% | 1.8천 |
|---|
| 2026.01.30 | ₩31,828 | ₩32,052 | ₩31,828 | ₩32,052 | +0.70% | 1.3천 |
|---|
| 2026.01.29 | ₩32,128 | ₩32,251 | ₩31,801 | ₩31,908 | -0.69% | 6.1천 |
|---|
| 2026.01.28 | ₩31,801 | ₩31,828 | ₩31,801 | ₩31,828 | +0.08% | 1.6천 |
|---|
| 2026.01.27 | ₩31,996 | ₩32,162 | ₩31,801 | ₩31,801 | -0.61% | 6.1천 |
|---|
| 2026.01.26 | ₩32,189 | ₩32,202 | ₩31,975 | ₩32,135 | -0.17% | 7.6천 |
|---|
| 2026.01.23 | ₩32,095 | ₩32,269 | ₩31,881 | ₩32,128 | +0.10% | 2.8천 |
|---|
| 2026.01.22 | ₩32,093 | ₩32,322 | ₩31,908 | ₩32,322 | +0.71% | 1.2만 |
|---|
| 2026.01.21 | ₩32,155 | ₩32,169 | ₩32,015 | ₩32,023 | -0.41% | 3.4천 |
|---|
| 2026.01.20 | ₩31,868 | ₩31,975 | ₩31,801 | ₩31,975 | +0.34% | 1만 |
|---|
| 2026.01.16 | ₩32,102 | ₩32,102 | ₩31,801 | ₩31,881 | -0.69% | 1.8천 |
|---|
| 2026.01.15 | ₩32,102 | ₩32,102 | ₩31,801 | ₩31,908 | -0.60% | 3.4천 |
|---|
| 2026.01.14 | ₩31,601 | ₩32,002 | ₩31,601 | ₩31,801 | +0.63% | 6.4천 |
|---|
| 2026.01.13 | ₩31,774 | ₩32,015 | ₩31,667 | ₩32,008 | +0.74% | 3.9천 |
|---|
| 2026.01.12 | ₩32,002 | ₩32,191 | ₩31,333 | ₩31,654 | -1.09% | 1.6만 |
|---|
| 2026.01.09 | ₩31,828 | ₩31,828 | ₩31,641 | ₩31,801 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩31,654 | ₩32,018 | ₩31,601 | ₩31,841 | +0.59% | 4.7천 |
|---|
| 2026.01.07 | ₩32,068 | ₩32,349 | ₩31,267 | ₩31,734 | -1.04% | 6만 |
|---|
| 2026.01.06 | ₩32,302 | ₩32,347 | ₩32,028 | ₩32,042 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩32,082 | ₩32,422 | ₩31,997 | ₩32,422 | +1.06% | 9.8천 |
|---|
| 2026.01.02 | ₩32,821 | ₩32,821 | ₩32,320 | ₩32,656 | -0.50% | 1.1천 |
|---|
| 2025.12.31 | ₩32,293 | ₩32,483 | ₩32,269 | ₩32,483 | +0.59% | 2.5천 |
|---|
| 2025.12.30 | ₩32,002 | ₩32,469 | ₩32,002 | ₩32,469 | +1.46% | 2.1천 |
|---|
| 2025.12.29 | ₩32,095 | ₩32,095 | ₩32,002 | ₩32,002 | -0.29% | 874 |
|---|
| 2025.12.26 | ₩32,135 | ₩32,209 | ₩32,135 | ₩32,209 | +0.23% | 798 |
|---|
| 2025.12.24 | ₩32,309 | ₩32,309 | ₩32,102 | ₩32,122 | -0.58% | 853 |
|---|
| 2025.12.23 | ₩32,128 | ₩32,128 | ₩31,948 | ₩32,122 | -0.02% | 6천 |
|---|
| 2025.12.22 | ₩31,961 | ₩32,442 | ₩31,961 | ₩32,189 | +0.71% | 4.5천 |
|---|
| 2025.12.19 | ₩32,222 | ₩32,222 | ₩32,002 | ₩32,002 | -0.68% | 3.9천 |
|---|
| 2025.12.18 | ₩32,202 | ₩32,456 | ₩31,828 | ₩31,935 | -0.83% | 2.5천 |
|---|
| 2025.12.17 | ₩32,438 | ₩32,438 | ₩32,148 | ₩32,202 | -0.73% | 3.7천 |
|---|
| 2025.12.16 | ₩32,603 | ₩32,603 | ₩32,162 | ₩32,402 | -0.61% | 2.1천 |
|---|
| 2025.12.15 | ₩32,376 | ₩32,549 | ₩32,147 | ₩32,269 | -0.33% | 9.7천 |
|---|
| 2025.12.12 | ₩32,516 | ₩32,549 | ₩32,309 | ₩32,549 | +0.10% | 4.1천 |
|---|
| 2025.12.11 | ₩32,148 | ₩32,643 | ₩32,148 | ₩32,482 | +1.04% | 8천 |
|---|
| 2025.12.10 | ₩32,336 | ₩32,536 | ₩31,975 | ₩32,282 | -0.17% | 1.8만 |
|---|
| 2025.12.09 | ₩32,068 | ₩32,496 | ₩32,068 | ₩32,336 | +0.83% | 1.4만 |
|---|
| 2025.12.08 | ₩32,202 | ₩32,429 | ₩31,948 | ₩32,034 | -0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩32,256 | ₩32,269 | ₩31,801 | ₩32,055 | -0.62% | 7.9천 |
|---|
| 2025.12.04 | ₩32,162 | ₩32,522 | ₩32,068 | ₩32,068 | -0.29% | 7.9천 |
|---|
| 2025.12.03 | ₩32,068 | ₩32,295 | ₩32,010 | ₩32,108 | +0.13% | 5천 |
|---|
| 2025.12.02 | ₩32,135 | ₩32,148 | ₩31,868 | ₩31,975 | -0.50% | 5.1천 |
|---|
| 2025.12.01 | ₩32,162 | ₩32,696 | ₩32,082 | ₩32,175 | +0.04% | 7.1천 |
|---|
| 2025.11.28 | ₩32,536 | ₩32,589 | ₩32,095 | ₩32,135 | -1.23% | 2.6만 |
|---|
| 2025.11.26 | ₩32,271 | ₩32,603 | ₩32,255 | ₩32,523 | +0.78% | 7.1천 |
|---|
| 2025.11.25 | ₩31,828 | ₩32,249 | ₩31,828 | ₩32,095 | +0.84% | 3.5천 |
|---|
| 2025.11.24 | ₩32,056 | ₩32,163 | ₩32,042 | ₩32,102 | +0.14% | 3.8천 |
|---|
| 2025.11.21 | ₩31,881 | ₩32,162 | ₩31,881 | ₩32,162 | +0.88% | 1.8천 |
|---|
| 2025.11.20 | ₩32,427 | ₩32,427 | ₩31,881 | ₩31,881 | -1.68% | 7.7천 |
|---|
| 2025.11.19 | ₩32,082 | ₩32,242 | ₩31,925 | ₩32,064 | -0.06% | 6.5천 |
|---|
| 2025.11.18 | ₩32,082 | ₩32,255 | ₩31,901 | ₩32,111 | +0.09% | 8.9천 |
|---|
| 2025.11.17 | ₩32,282 | ₩32,643 | ₩32,082 | ₩32,082 | -0.62% | 9.3천 |
|---|
| 2025.11.14 | ₩32,723 | ₩32,937 | ₩32,122 | ₩32,308 | -1.27% | 1.9만 |
|---|
| 2025.11.13 | ₩32,442 | ₩32,583 | ₩32,376 | ₩32,402 | -0.12% | 1.6만 |
|---|
| 2025.11.12 | ₩32,442 | ₩32,670 | ₩32,389 | ₩32,483 | +0.12% | 3.6천 |
|---|
| 2025.11.11 | ₩32,536 | ₩32,630 | ₩32,523 | ₩32,523 | -0.04% | 663 |
|---|
| 2025.11.10 | ₩32,416 | ₩32,549 | ₩32,416 | ₩32,549 | +0.41% | 2.2천 |
|---|
| 2025.11.07 | ₩32,523 | ₩32,536 | ₩32,371 | ₩32,389 | -0.41% | 3천 |
|---|
| 2025.11.06 | ₩33,005 | ₩33,005 | ₩32,429 | ₩32,429 | -1.74% | 4.7천 |
|---|
| 2025.11.05 | ₩32,736 | ₩32,736 | ₩32,536 | ₩32,536 | -0.61% | 4천 |
|---|
| 2025.11.04 | ₩32,897 | ₩32,930 | ₩32,436 | ₩32,496 | -1.22% | 1.3만 |
|---|
| 2025.11.03 | ₩33,084 | ₩33,094 | ₩32,977 | ₩32,977 | -0.32% | 4.1천 |
|---|
| 2025.10.31 | ₩33,004 | ₩33,364 | ₩32,977 | ₩33,191 | +0.57% | 2.7만 |
|---|
| 2025.10.30 | ₩32,990 | ₩32,990 | ₩32,863 | ₩32,980 | -0.03% | 2.3천 |
|---|
| 2025.10.29 | ₩32,750 | ₩33,112 | ₩32,750 | ₩32,956 | +0.63% | 3.2천 |
|---|
| 2025.10.28 | ₩32,603 | ₩32,979 | ₩32,529 | ₩32,923 | +0.98% | 6.7천 |
|---|
| 2025.10.27 | ₩32,483 | ₩32,696 | ₩32,362 | ₩32,603 | +0.37% | 4.5천 |
|---|
| 2025.10.24 | ₩32,529 | ₩32,661 | ₩32,529 | ₩32,650 | +0.37% | 4.9천 |
|---|
| 2025.10.23 | ₩32,349 | ₩32,830 | ₩32,309 | ₩32,568 | +0.68% | 2천 |
|---|
| 2025.10.22 | ₩32,923 | ₩32,923 | ₩32,482 | ₩32,482 | -1.34% | 3.7천 |
|---|
| 2025.10.21 | ₩32,830 | ₩32,830 | ₩32,670 | ₩32,670 | -0.49% | 3.7천 |
|---|
| 2025.10.20 | ₩32,469 | ₩32,817 | ₩32,469 | ₩32,670 | +0.62% | 2.5천 |
|---|
| 2025.10.17 | ₩32,336 | ₩32,650 | ₩32,190 | ₩32,269 | -0.21% | 8만 |
|---|
| 2025.10.16 | ₩32,135 | ₩32,683 | ₩32,135 | ₩32,336 | +0.62% | 3.1만 |
|---|
| 2025.10.15 | ₩32,148 | ₩32,656 | ₩31,814 | ₩32,242 | +0.29% | 2.4만 |
|---|
| 2025.10.14 | ₩32,189 | ₩32,189 | ₩31,899 | ₩32,068 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,255 | ₩32,603 | ₩32,074 | ₩32,082 | -0.54% | 9.4천 |
|---|
| 2025.10.10 | ₩32,402 | ₩32,402 | ₩32,148 | ₩32,148 | -0.78% | 3천 |
|---|
