시장 데이터를 불러오는 중
전체 종목
아메리칸 홈즈 포 렌트 과거 주가
American Homes 4 Rent Common Shares of Beneficial Interest · AMH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Homes 4 Rent Common Shares of Beneficial Interest · AMH · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,008 | ₩41,396 | ₩40,687 | ₩41,289 | +0.69% | 261.9만 |
| 2026.10.08 | ₩40,258 | ₩40,928 | ₩40,098 | ₩40,807 | +1.36% | 308.9만 |
| 2026.10.07 | ₩40,740 | ₩40,754 | ₩40,151 | ₩40,151 | -1.45% | 237.6만 |
| 2026.10.06 | ₩40,366 | ₩41,048 | ₩40,339 | ₩40,780 | +1.03% | 263.4만 |
| 2026.10.05 | ₩40,566 | ₩40,847 | ₩40,258 | ₩40,258 | -0.76% | 368.7만 |
| 2026.10.02 | ₩41,169 | ₩41,222 | ₩40,392 | ₩40,499 | -1.63% | 302.3만 |
| 2026.10.01 | ₩40,620 | ₩40,941 | ₩40,232 | ₩40,861 | +0.59% | 278.5만 |
| 2026.09.30 | ₩41,209 | ₩41,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,673 |
| -1.30% |
| 334.1만 |
| 2026.09.29 | ₩40,847 | ₩41,155 | ₩40,647 | ₩41,061 | +0.52% | 317.3만 |
|---|
| 2026.09.28 | ₩41,075 | ₩41,088 | ₩40,606 | ₩40,901 | -0.42% | 311만 |
|---|
| 2026.09.25 | ₩41,035 | ₩41,142 | ₩40,593 | ₩41,008 | -0.07% | 524.4만 |
|---|
| 2026.09.24 | ₩41,463 | ₩41,597 | ₩40,821 | ₩41,048 | -1.00% | 594.6만 |
|---|
| 2026.09.23 | ₩41,744 | ₩41,931 | ₩41,316 | ₩41,396 | -0.83% | 302만 |
|---|
| 2026.09.22 | ₩41,918 | ₩42,119 | ₩41,784 | ₩41,865 | -0.13% | 240.6만 |
|---|
| 2026.09.21 | ₩41,771 | ₩42,105 | ₩41,664 | ₩41,811 | +0.10% | 302.9만 |
|---|
| 2026.09.18 | ₩41,610 | ₩42,052 | ₩41,356 | ₩41,517 | -0.23% | 742.4만 |
|---|
| 2026.09.17 | ₩42,266 | ₩42,333 | ₩41,824 | ₩41,865 | -0.95% | 313.2만 |
|---|
| 2026.09.16 | ₩42,306 | ₩42,775 | ₩41,691 | ₩41,998 | -0.73% | 454.7만 |
|---|
| 2026.09.15 | ₩42,012 | ₩42,574 | ₩41,771 | ₩42,320 | +0.73% | 348.7만 |
|---|
| 2026.09.14 | ₩42,132 | ₩42,601 | ₩41,798 | ₩42,333 | +0.48% | 219만 |
|---|
| 2026.09.11 | ₩42,427 | ₩42,547 | ₩42,052 | ₩42,132 | -0.69% | 220.6만 |
|---|
| 2026.09.10 | ₩43,390 | ₩43,390 | ₩42,092 | ₩42,239 | -2.65% | 287.5만 |
|---|
| 2026.09.09 | ₩43,310 | ₩43,310 | ₩42,587 | ₩43,149 | -0.37% | 225.8만 |
|---|
| 2026.09.08 | ₩43,417 | ₩43,645 | ₩43,163 | ₩43,230 | -0.43% | 244.9만 |
|---|
| 2026.09.04 | ₩43,537 | ₩43,939 | ₩43,444 | ₩43,457 | -0.18% | 198.8만 |
|---|
| 2026.09.03 | ₩44,207 | ₩44,327 | ₩43,631 | ₩43,778 | -0.97% | 249.6만 |
|---|
| 2026.09.02 | ₩44,809 | ₩44,809 | ₩44,086 | ₩44,153 | -1.46% | 192.4만 |
|---|
| 2026.09.01 | ₩44,662 | ₩44,903 | ₩44,407 | ₩44,729 | +0.15% | 197.8만 |
|---|
| 2026.08.31 | ₩44,769 | ₩44,769 | ₩44,314 | ₩44,568 | -0.45% | 174.4만 |
|---|
| 2026.08.28 | ₩44,983 | ₩45,144 | ₩44,715 | ₩44,889 | -0.21% | 112.5만 |
|---|
| 2026.08.27 | ₩45,625 | ₩45,625 | ₩44,715 | ₩44,755 | -1.91% | 167.8만 |
|---|
| 2026.08.26 | ₩46,428 | ₩46,442 | ₩45,719 | ₩45,719 | -1.53% | 171.2만 |
|---|
| 2026.08.25 | ₩46,522 | ₩46,643 | ₩46,067 | ₩46,254 | -0.58% | 204.2만 |
|---|
| 2026.08.24 | ₩46,161 | ₩46,723 | ₩46,121 | ₩46,589 | +0.93% | 128.4만 |
|---|
| 2026.08.21 | ₩46,134 | ₩46,281 | ₩45,746 | ₩45,973 | -0.35% | 141.1만 |
|---|
| 2026.08.20 | ₩45,866 | ₩46,281 | ₩45,840 | ₩46,000 | +0.29% | 144.6만 |
|---|
| 2026.08.19 | ₩45,558 | ₩46,000 | ₩45,291 | ₩45,947 | +0.85% | 205.8만 |
|---|
| 2026.08.18 | ₩45,398 | ₩45,692 | ₩45,063 | ₩45,063 | -0.74% | 205.7만 |
|---|
| 2026.08.17 | ₩45,331 | ₩45,465 | ₩45,010 | ₩45,010 | -0.71% | 183.9만 |
|---|
| 2026.08.14 | ₩45,906 | ₩46,174 | ₩45,572 | ₩45,612 | -0.64% | 192만 |
|---|
| 2026.08.13 | ₩45,786 | ₩46,201 | ₩45,666 | ₩45,840 | +0.12% | 192.1만 |
|---|
| 2026.08.12 | ₩45,210 | ₩45,384 | ₩44,862 | ₩45,277 | +0.15% | 192.6만 |
|---|
| 2026.08.11 | ₩45,505 | ₩45,906 | ₩44,956 | ₩45,331 | -0.38% | 305.9만 |
|---|
| 2026.08.10 | ₩46,134 | ₩46,147 | ₩45,492 | ₩45,679 | -0.99% | 232.8만 |
|---|
| 2026.08.07 | ₩46,375 | ₩46,683 | ₩46,067 | ₩46,348 | -0.06% | 210.9만 |
|---|
| 2026.08.06 | ₩46,843 | ₩46,937 | ₩45,746 | ₩46,241 | -1.29% | 283.7만 |
|---|
| 2026.08.05 | ₩46,268 | ₩46,308 | ₩45,813 | ₩46,281 | +0.03% | 219.2만 |
|---|
| 2026.08.04 | ₩45,786 | ₩46,428 | ₩45,572 | ₩46,214 | +0.94% | 317.4만 |
|---|
| 2026.08.03 | ₩44,956 | ₩46,214 | ₩44,956 | ₩46,187 | +2.74% | 295.9만 |
|---|
| 2026.07.31 | ₩44,421 | ₩45,050 | ₩43,952 | ₩44,729 | +0.69% | 239.8만 |
|---|
| 2026.07.30 | ₩44,769 | ₩45,023 | ₩43,979 | ₩44,448 | -0.72% | 229.3만 |
|---|
| 2026.07.29 | ₩45,304 | ₩45,358 | ₩44,796 | ₩45,117 | -0.41% | 206.5만 |
|---|
| 2026.07.28 | ₩45,224 | ₩45,492 | ₩45,050 | ₩45,210 | -0.03% | 206.2만 |
|---|
| 2026.07.27 | ₩44,742 | ₩45,170 | ₩44,541 | ₩44,769 | +0.06% | 155.9만 |
|---|
| 2026.07.24 | ₩44,622 | ₩44,916 | ₩44,515 | ₩44,662 | +0.09% | 182.8만 |
|---|
| 2026.07.23 | ₩44,421 | ₩45,036 | ₩44,247 | ₩44,314 | -0.24% | 193.4만 |
|---|
| 2026.07.22 | ₩44,755 | ₩44,970 | ₩44,327 | ₩44,407 | -0.78% | 164.5만 |
|---|
| 2026.07.21 | ₩44,916 | ₩45,210 | ₩44,474 | ₩44,595 | -0.72% | 238.6만 |
|---|
| 2026.07.20 | ₩45,505 | ₩45,625 | ₩44,983 | ₩45,103 | -0.88% | 212.9만 |
|---|
| 2026.07.17 | ₩46,268 | ₩46,388 | ₩45,318 | ₩45,599 | -1.45% | 316.3만 |
|---|
| 2026.07.16 | ₩44,956 | ₩46,080 | ₩44,956 | ₩45,960 | +2.23% | 191.6만 |
|---|
| 2026.07.15 | ₩45,518 | ₩45,625 | ₩44,702 | ₩44,849 | -1.47% | 157.4만 |
|---|
| 2026.07.14 | ₩45,170 | ₩45,411 | ₩44,782 | ₩45,318 | +0.33% | 194.9만 |
|---|
| 2026.07.13 | ₩44,809 | ₩45,277 | ₩44,715 | ₩45,237 | +0.96% | 168.6만 |
|---|
| 2026.07.10 | ₩44,354 | ₩44,595 | ₩44,086 | ₩44,528 | +0.39% | 148.2만 |
|---|
| 2026.07.09 | ₩44,528 | ₩44,715 | ₩44,046 | ₩44,086 | -0.99% | 108.6만 |
|---|
| 2026.07.08 | ₩45,304 | ₩45,384 | ₩44,501 | ₩44,555 | -1.65% | 214.6만 |
|---|
| 2026.07.07 | ₩45,518 | ₩46,228 | ₩45,144 | ₩45,505 | -0.03% | 188.5만 |
|---|
| 2026.07.06 | ₩45,492 | ₩45,666 | ₩44,970 | ₩45,184 | -0.68% | 179.1만 |
|---|
| 2026.07.02 | ₩45,237 | ₩45,612 | ₩45,010 | ₩45,612 | +0.83% | 168.8만 |
|---|
| 2026.07.01 | ₩44,862 | ₩45,599 | ₩44,836 | ₩45,130 | +0.60% | 208.8만 |
|---|
| 2026.06.30 | ₩45,103 | ₩45,411 | ₩44,822 | ₩44,862 | -0.53% | 256.3만 |
|---|
| 2026.06.29 | ₩45,425 | ₩45,599 | ₩45,117 | ₩45,492 | +0.15% | 283.7만 |
|---|
| 2026.06.26 | ₩45,144 | ₩45,652 | ₩44,996 | ₩45,625 | +1.07% | 422.2만 |
|---|
| 2026.06.25 | ₩43,899 | ₩44,689 | ₩43,899 | ₩44,555 | +1.49% | 197.5만 |
|---|
| 2026.06.24 | ₩43,591 | ₩44,274 | ₩43,444 | ₩43,845 | +0.58% | 275.8만 |
|---|
| 2026.06.23 | ₩42,654 | ₩43,618 | ₩42,601 | ₩43,444 | +1.85% | 298.9만 |
|---|
| 2026.06.22 | ₩42,346 | ₩42,601 | ₩42,119 | ₩42,346 | 0.00% | 276.5만 |
|---|
| 2026.06.18 | ₩43,002 | ₩43,136 | ₩42,293 | ₩42,440 | -1.31% | 513.4만 |
|---|
| 2026.06.17 | ₩43,377 | ₩43,604 | ₩42,494 | ₩42,601 | -1.79% | 228.3만 |
|---|
| 2026.06.16 | ₩43,832 | ₩44,073 | ₩43,216 | ₩43,404 | -0.98% | 206.1만 |
|---|
| 2026.06.15 | ₩43,952 | ₩44,461 | ₩43,511 | ₩43,658 | -0.67% | 315.5만 |
|---|
| 2026.06.12 | ₩44,341 | ₩44,675 | ₩44,247 | ₩44,555 | +0.48% | 193.7만 |
|---|
| 2026.06.11 | ₩44,367 | ₩44,836 | ₩44,100 | ₩44,167 | -0.45% | 199.9만 |
|---|
| 2026.06.10 | ₩44,970 | ₩45,050 | ₩44,434 | ₩44,461 | -1.13% | 173만 |
|---|
| 2026.06.09 | ₩44,006 | ₩44,889 | ₩43,738 | ₩44,796 | +1.79% | 282.5만 |
|---|
| 2026.06.08 | ₩44,568 | ₩44,568 | ₩43,618 | ₩43,859 | -1.59% | 202.4만 |
|---|
| 2026.06.05 | ₩44,126 | ₩44,796 | ₩43,979 | ₩44,528 | +0.91% | 294.1만 |
|---|
| 2026.06.04 | ₩43,738 | ₩44,153 | ₩43,457 | ₩44,059 | +0.73% | 211.4만 |
|---|
| 2026.06.03 | ₩42,721 | ₩43,444 | ₩42,694 | ₩43,149 | +1.00% | 266.8만 |
|---|
| 2026.06.02 | ₩43,136 | ₩43,484 | ₩42,775 | ₩42,935 | -0.47% | 238.3만 |
|---|
| 2026.06.01 | ₩42,828 | ₩43,939 | ₩42,694 | ₩43,203 | +0.87% | 323.4만 |
|---|
| 2026.05.29 | ₩42,694 | ₩43,604 | ₩42,547 | ₩42,935 | +0.56% | 614.1만 |
|---|
| 2026.05.28 | ₩42,882 | ₩43,056 | ₩42,614 | ₩42,815 | -0.16% | 180.6만 |
|---|
| 2026.05.27 | ₩42,882 | ₩43,136 | ₩42,681 | ₩42,935 | +0.12% | 207.7만 |
|---|
| 2026.05.26 | ₩43,149 | ₩43,631 | ₩42,842 | ₩42,882 | -0.62% | 220.6만 |
|---|
| 2026.05.22 | ₩43,149 | ₩43,430 | ₩42,788 | ₩43,190 | +0.09% | 214.6만 |
|---|
| 2026.05.21 | ₩42,908 | ₩43,163 | ₩42,601 | ₩42,975 | +0.16% | 199.6만 |
|---|
| 2026.05.20 | ₩42,226 | ₩43,096 | ₩42,052 | ₩43,096 | +2.06% | 270.4만 |
|---|
| 2026.05.19 | ₩42,467 | ₩42,681 | ₩41,998 | ₩42,440 | -0.06% | 438만 |
|---|
| 2026.05.18 | ₩41,463 | ₩42,708 | ₩41,343 | ₩42,681 | +2.94% | 556.5만 |
|---|
| 2026.05.15 | ₩42,400 | ₩42,574 | ₩40,780 | ₩40,968 | -3.38% | 423.4만 |
|---|
| 2026.05.14 | ₩42,239 | ₩42,494 | ₩41,905 | ₩41,972 | -0.63% | 396.9만 |
|---|
| 2026.05.13 | ₩42,012 | ₩42,494 | ₩41,771 | ₩42,079 | +0.16% | 362.2만 |
|---|
| 2026.05.12 | ₩43,176 | ₩43,323 | ₩42,092 | ₩42,253 | -2.14% | 623.5만 |
|---|
| 2026.05.11 | ₩43,029 | ₩43,404 | ₩42,574 | ₩42,895 | -0.31% | 338만 |
|---|
| 2026.05.08 | ₩43,323 | ₩43,457 | ₩42,842 | ₩42,868 | -1.05% | 341.7만 |
|---|
| 2026.05.07 | ₩43,618 | ₩43,939 | ₩42,882 | ₩43,390 | -0.52% | 643.5만 |
|---|
| 2026.05.06 | ₩43,350 | ₩43,859 | ₩43,096 | ₩43,417 | +0.15% | 389.6만 |
|---|
| 2026.05.05 | ₩42,828 | ₩43,364 | ₩42,708 | ₩43,203 | +0.87% | 316.9만 |
|---|
| 2026.05.04 | ₩42,507 | ₩43,230 | ₩42,373 | ₩42,801 | +0.69% | 370.4만 |
|---|
| 2026.05.01 | ₩42,681 | ₩42,855 | ₩42,306 | ₩42,761 | +0.19% | 248.1만 |
|---|
| 2026.04.30 | ₩41,931 | ₩43,042 | ₩41,865 | ₩42,614 | +1.63% | 316.4만 |
|---|
| 2026.04.29 | ₩42,025 | ₩42,413 | ₩41,744 | ₩41,905 | -0.29% | 268만 |
|---|
| 2026.04.28 | ₩41,182 | ₩42,213 | ₩41,128 | ₩42,132 | +2.31% | 258.2만 |
|---|
| 2026.04.27 | ₩40,847 | ₩41,195 | ₩40,540 | ₩40,553 | -0.72% | 284.3만 |
|---|
| 2026.04.24 | ₩40,874 | ₩41,182 | ₩40,566 | ₩40,888 | +0.03% | 242.6만 |
|---|
| 2026.04.23 | ₩40,486 | ₩41,075 | ₩40,392 | ₩40,968 | +1.19% | 206.1만 |
|---|
| 2026.04.22 | ₩40,914 | ₩40,954 | ₩40,125 | ₩40,392 | -1.28% | 202.3만 |
|---|
| 2026.04.21 | ₩41,543 | ₩41,637 | ₩40,780 | ₩40,834 | -1.71% | 174.8만 |
|---|
| 2026.04.20 | ₩40,901 | ₩41,731 | ₩40,861 | ₩41,624 | +1.77% | 195.2만 |
|---|
| 2026.04.17 | ₩40,084 | ₩41,195 | ₩40,084 | ₩41,075 | +2.47% | 156.1만 |
|---|
| 2026.04.16 | ₩40,419 | ₩40,727 | ₩39,964 | ₩40,098 | -0.79% | 287.7만 |
|---|
| 2026.04.15 | ₩40,312 | ₩40,526 | ₩40,125 | ₩40,366 | +0.13% | 226만 |
|---|
| 2026.04.14 | ₩39,844 | ₩40,392 | ₩39,656 | ₩40,312 | +1.18% | 269.8만 |
|---|
| 2026.04.13 | ₩39,723 | ₩39,857 | ₩39,375 | ₩39,817 | +0.24% | 342.7만 |
|---|
| 2026.04.10 | ₩39,576 | ₩40,205 | ₩39,563 | ₩39,830 | +0.64% | 329.3만 |
|---|
| 2026.04.09 | ₩39,348 | ₩39,951 | ₩39,268 | ₩39,643 | +0.75% | 324.4만 |
|---|
| 2026.04.08 | ₩39,322 | ₩39,777 | ₩39,161 | ₩39,348 | +0.07% | 464.2만 |
|---|
| 2026.04.07 | ₩38,880 | ₩39,482 | ₩38,826 | ₩39,188 | +0.79% | 269.8만 |
|---|
| 2026.04.06 | ₩38,907 | ₩39,429 | ₩38,813 | ₩38,947 | +0.10% | 251만 |
|---|
| 2026.04.02 | ₩37,916 | ₩39,027 | ₩37,716 | ₩38,920 | +2.65% | 295.3만 |
|---|
| 2026.04.01 | ₩37,260 | ₩37,836 | ₩37,247 | ₩37,702 | +1.19% | 349.5만 |
|---|
| 2026.03.31 | ₩37,863 | ₩37,863 | ₩37,006 | ₩37,368 | -1.31% | 376.7만 |
|---|
| 2026.03.30 | ₩37,006 | ₩37,555 | ₩36,779 | ₩37,381 | +1.01% | 239.9만 |
|---|
| 2026.03.27 | ₩37,301 | ₩37,354 | ₩36,605 | ₩36,779 | -1.40% | 314.5만 |
|---|
| 2026.03.26 | ₩36,859 | ₩37,689 | ₩36,859 | ₩37,327 | +1.27% | 209.1만 |
|---|
| 2026.03.25 | ₩37,127 | ₩37,394 | ₩36,725 | ₩36,859 | -0.72% | 231.1만 |
|---|
| 2026.03.24 | ₩36,618 | ₩37,327 | ₩36,471 | ₩36,886 | +0.73% | 279.1만 |
|---|
| 2026.03.23 | ₩37,180 | ₩37,314 | ₩36,752 | ₩36,859 | -0.86% | 270.7만 |
|---|
| 2026.03.20 | ₩37,287 | ₩37,555 | ₩36,431 | ₩36,645 | -1.72% | 612.4만 |
|---|
| 2026.03.19 | ₩37,702 | ₩38,064 | ₩37,475 | ₩37,662 | -0.11% | 261.1만 |
|---|
| 2026.03.18 | ₩37,997 | ₩38,264 | ₩37,823 | ₩37,836 | -0.42% | 287.8만 |
|---|
| 2026.03.17 | ₩38,291 | ₩38,452 | ₩38,144 | ₩38,264 | -0.07% | 302.6만 |
|---|
| 2026.03.16 | ₩38,291 | ₩38,545 | ₩37,983 | ₩38,090 | -0.52% | 294.8만 |
|---|
| 2026.03.13 | ₩38,371 | ₩38,612 | ₩37,756 | ₩37,970 | -1.05% | 349.4만 |
|---|
| 2026.03.12 | ₩38,519 | ₩38,867 | ₩38,211 | ₩38,304 | -0.56% | 373.2만 |
|---|
| 2026.03.11 | ₩39,375 | ₩39,389 | ₩38,251 | ₩38,639 | -1.87% | 377.7만 |
|---|
| 2026.03.10 | ₩39,174 | ₩39,924 | ₩38,813 | ₩39,509 | +0.85% | 418.5만 |
|---|
| 2026.03.09 | ₩39,696 | ₩39,777 | ₩39,000 | ₩39,442 | -0.64% | 532.6만 |
|---|
| 2026.03.06 | ₩39,817 | ₩40,151 | ₩39,469 | ₩40,018 | +0.50% | 435만 |
|---|
| 2026.03.05 | ₩39,710 | ₩40,218 | ₩39,696 | ₩40,138 | +1.08% | 275.8만 |
|---|
| 2026.03.04 | ₩39,629 | ₩40,406 | ₩39,549 | ₩40,192 | +1.42% | 332.4만 |
|---|
| 2026.03.03 | ₩39,255 | ₩40,084 | ₩39,067 | ₩39,937 | +1.74% | 299.7만 |
|---|
| 2026.03.02 | ₩39,710 | ₩40,446 | ₩39,710 | ₩39,830 | +0.30% | 412만 |
|---|
| 2026.02.27 | ₩39,924 | ₩40,714 | ₩39,389 | ₩40,151 | +0.57% | 2571.7만 |
|---|
| 2026.02.26 | ₩40,299 | ₩41,195 | ₩40,018 | ₩40,620 | +0.80% | 393만 |
|---|
| 2026.02.25 | ₩39,750 | ₩40,218 | ₩39,455 | ₩39,897 | +0.37% | 453.7만 |
|---|
| 2026.02.24 | ₩39,268 | ₩39,964 | ₩38,599 | ₩39,964 | +1.77% | 614.1만 |
|---|
| 2026.02.23 | ₩39,389 | ₩39,857 | ₩38,706 | ₩39,375 | -0.03% | 557.3만 |
|---|
| 2026.02.20 | ₩42,052 | ₩42,199 | ₩39,134 | ₩39,509 | -6.05% | 742.8만 |
|---|
| 2026.02.19 | ₩42,025 | ₩42,025 | ₩41,021 | ₩41,316 | -1.69% | 356만 |
|---|
| 2026.02.18 | ₩41,918 | ₩42,159 | ₩41,530 | ₩41,972 | +0.13% | 359.5만 |
|---|
| 2026.02.17 | ₩42,654 | ₩42,868 | ₩41,838 | ₩42,159 | -1.16% | 307.3만 |
|---|
| 2026.02.13 | ₩42,320 | ₩42,681 | ₩42,039 | ₩42,320 | 0.00% | 446.7만 |
|---|
| 2026.02.12 | ₩43,056 | ₩43,056 | ₩41,704 | ₩42,119 | -2.18% | 417.6만 |
|---|
| 2026.02.11 | ₩42,119 | ₩42,855 | ₩42,092 | ₩42,480 | +0.86% | 442.1만 |
|---|
| 2026.02.10 | ₩41,677 | ₩42,627 | ₩41,650 | ₩42,520 | +2.02% | 282.9만 |
|---|
| 2026.02.09 | ₩41,343 | ₩41,624 | ₩40,861 | ₩41,583 | +0.58% | 342.3만 |
|---|
| 2026.02.06 | ₩41,597 | ₩42,065 | ₩41,048 | ₩41,276 | -0.77% | 435.2만 |
|---|
| 2026.02.05 | ₩41,664 | ₩41,972 | ₩41,289 | ₩41,450 | -0.51% | 383.3만 |
|---|
| 2026.02.04 | ₩41,115 | ₩42,199 | ₩40,834 | ₩41,650 | +1.30% | 299.3만 |
|---|
| 2026.02.03 | ₩41,075 | ₩41,757 | ₩40,325 | ₩40,874 | -0.49% | 393.8만 |
|---|
| 2026.02.02 | ₩41,851 | ₩41,918 | ₩41,195 | ₩41,222 | -1.50% | 396.9만 |
|---|
| 2026.01.30 | ₩41,396 | ₩42,052 | ₩40,954 | ₩41,918 | +1.26% | 266만 |
|---|
| 2026.01.29 | ₩41,463 | ₩41,704 | ₩40,995 | ₩41,383 | -0.19% | 428.6만 |
|---|
| 2026.01.28 | ₩42,306 | ₩42,306 | ₩41,115 | ₩41,209 | -2.59% | 325.7만 |
|---|
| 2026.01.27 | ₩42,668 | ₩42,815 | ₩42,159 | ₩42,199 | -1.10% | 278만 |
|---|
| 2026.01.26 | ₩42,989 | ₩42,989 | ₩42,507 | ₩42,654 | -0.78% | 415.7만 |
|---|
| 2026.01.23 | ₩42,360 | ₩42,908 | ₩42,186 | ₩42,815 | +1.07% | 278.4만 |
|---|
| 2026.01.22 | ₩42,908 | ₩43,190 | ₩42,159 | ₩42,199 | -1.65% | 313.9만 |
|---|
| 2026.01.21 | ₩42,560 | ₩43,377 | ₩42,346 | ₩42,721 | +0.38% | 477만 |
|---|
| 2026.01.20 | ₩43,002 | ₩43,109 | ₩42,172 | ₩42,587 | -0.96% | 407.9만 |
|---|
| 2026.01.16 | ₩42,386 | ₩43,430 | ₩42,213 | ₩43,310 | +2.18% | 398만 |
|---|
| 2026.01.15 | ₩42,079 | ₩43,096 | ₩42,079 | ₩42,453 | +0.89% | 532.7만 |
|---|
| 2026.01.14 | ₩41,409 | ₩42,413 | ₩41,409 | ₩42,132 | +1.75% | 417.4만 |
|---|
| 2026.01.13 | ₩41,570 | ₩41,757 | ₩40,834 | ₩41,543 | -0.06% | 478.1만 |
|---|
| 2026.01.12 | ₩41,624 | ₩42,480 | ₩41,476 | ₩41,503 | -0.29% | 556.3만 |
|---|
| 2026.01.09 | ₩42,213 | ₩42,467 | ₩41,128 | ₩41,517 | -1.65% | 586.8만 |
|---|
| 2026.01.08 | ₩41,021 | ₩42,882 | ₩40,687 | ₩42,333 | +3.20% | 708.7만 |
|---|
| 2026.01.07 | ₩43,564 | ₩43,698 | ₩38,612 | ₩41,503 | -4.73% | 1600.1만 |
|---|
| 2026.01.06 | ₩42,239 | ₩43,377 | ₩42,012 | ₩43,364 | +2.66% | 437.5만 |
|---|
| 2026.01.05 | ₩42,480 | ₩42,868 | ₩42,186 | ₩42,199 | -0.66% | 376.6만 |
|---|
| 2026.01.02 | ₩42,614 | ₩43,002 | ₩42,373 | ₩42,721 | +0.25% | 335.8만 |
|---|
| 2025.12.31 | ₩43,149 | ₩43,297 | ₩42,801 | ₩42,962 | -0.43% | 230.3만 |
|---|
| 2025.12.30 | ₩43,069 | ₩43,310 | ₩42,975 | ₩43,136 | +0.16% | 206.3만 |
|---|
| 2025.12.29 | ₩42,801 | ₩43,016 | ₩42,494 | ₩42,935 | +0.31% | 179.3만 |
|---|
| 2025.12.26 | ₩42,534 | ₩42,761 | ₩42,413 | ₩42,681 | +0.35% | 125.2만 |
|---|
| 2025.12.24 | ₩42,105 | ₩42,788 | ₩42,105 | ₩42,601 | +1.18% | 154.9만 |
|---|
| 2025.12.23 | ₩42,186 | ₩42,266 | ₩41,757 | ₩42,146 | -0.10% | 187.2만 |
|---|
| 2025.12.22 | ₩41,463 | ₩42,199 | ₩41,423 | ₩42,119 | +1.58% | 258.3만 |
|---|
| 2025.12.19 | ₩42,440 | ₩42,453 | ₩41,610 | ₩41,650 | -1.86% | 571.6만 |
|---|
| 2025.12.18 | ₩42,842 | ₩42,989 | ₩42,386 | ₩42,400 | -1.03% | 250.3만 |
|---|
| 2025.12.17 | ₩42,065 | ₩43,109 | ₩41,905 | ₩42,855 | +1.88% | 328.4만 |
|---|
| 2025.12.16 | ₩42,105 | ₩42,146 | ₩41,677 | ₩42,025 | -0.19% | 383.2만 |
|---|
| 2025.12.15 | ₩41,784 | ₩42,119 | ₩41,436 | ₩42,039 | +0.61% | 309만 |
|---|
| 2025.12.12 | ₩41,998 | ₩42,039 | ₩41,396 | ₩41,650 | -0.83% | 321.6만 |
|---|
| 2025.12.11 | ₩41,450 | ₩42,132 | ₩41,450 | ₩41,771 | +0.77% | 489.8만 |
|---|
| 2025.12.10 | ₩40,446 | ₩41,436 | ₩40,446 | ₩41,276 | +2.05% | 362.1만 |
|---|
| 2025.12.09 | ₩40,834 | ₩41,369 | ₩40,299 | ₩40,366 | -1.15% | 335.4만 |
|---|
| 2025.12.08 | ₩41,075 | ₩41,289 | ₩40,714 | ₩40,740 | -0.81% | 245.3만 |
|---|
| 2025.12.05 | ₩41,195 | ₩41,717 | ₩40,995 | ₩41,262 | +0.16% | 291.3만 |
|---|
| 2025.12.04 | ₩42,119 | ₩42,453 | ₩41,329 | ₩41,369 | -1.78% | 337.3만 |
|---|
| 2025.12.03 | ₩42,601 | ₩42,761 | ₩42,159 | ₩42,226 | -0.88% | 184.5만 |
|---|
| 2025.12.02 | ₩42,775 | ₩42,842 | ₩42,427 | ₩42,614 | -0.38% | 188.9만 |
|---|
| 2025.12.01 | ₩42,681 | ₩43,230 | ₩42,534 | ₩42,681 | 0.00% | 259.7만 |
|---|
| 2025.11.28 | ₩42,761 | ₩43,230 | ₩42,641 | ₩42,989 | +0.53% | 165.7만 |
|---|
| 2025.11.26 | ₩42,815 | ₩43,216 | ₩42,560 | ₩42,761 | -0.13% | 230.5만 |
|---|
| 2025.11.25 | ₩43,350 | ₩43,805 | ₩42,922 | ₩42,949 | -0.93% | 258.7만 |
|---|
| 2025.11.24 | ₩43,323 | ₩43,698 | ₩43,056 | ₩43,390 | +0.15% | 367.9만 |
|---|
| 2025.11.21 | ₩43,016 | ₩43,671 | ₩42,842 | ₩43,364 | +0.81% | 241.1만 |
|---|
| 2025.11.20 | ₩42,480 | ₩43,016 | ₩42,480 | ₩42,828 | +0.82% | 245.6만 |
|---|
| 2025.11.19 | ₩42,668 | ₩42,681 | ₩42,172 | ₩42,293 | -0.88% | 191.6만 |
|---|
| 2025.11.18 | ₩42,775 | ₩42,815 | ₩42,199 | ₩42,668 | -0.25% | 245.7만 |
|---|
| 2025.11.17 | ₩42,761 | ₩43,149 | ₩42,708 | ₩42,708 | -0.13% | 227.5만 |
|---|
| 2025.11.14 | ₩42,627 | ₩43,203 | ₩42,614 | ₩42,815 | +0.44% | 255.6만 |
|---|
| 2025.11.13 | ₩43,149 | ₩43,190 | ₩42,253 | ₩42,413 | -1.71% | 234.3만 |
|---|
| 2025.11.12 | ₩42,908 | ₩43,471 | ₩42,908 | ₩43,297 | +0.90% | 298.2만 |
|---|
| 2025.11.11 | ₩42,333 | ₩43,042 | ₩42,253 | ₩42,962 | +1.49% | 296.3만 |
|---|
| 2025.11.10 | ₩42,480 | ₩42,734 | ₩42,172 | ₩42,199 | -0.66% | 239.2만 |
|---|
| 2025.11.07 | ₩42,293 | ₩42,962 | ₩42,293 | ₩42,828 | +1.27% | 293.8만 |
|---|
| 2025.11.06 | ₩42,935 | ₩43,069 | ₩42,186 | ₩42,279 | -1.53% | 216.1만 |
|---|
| 2025.11.05 | ₩43,203 | ₩43,404 | ₩42,761 | ₩42,935 | -0.62% | 361만 |
|---|
| 2025.11.04 | ₩42,520 | ₩43,069 | ₩42,239 | ₩43,069 | +1.29% | 294.8만 |
|---|
| 2025.11.03 | ₩42,065 | ₩42,507 | ₩41,503 | ₩42,507 | +1.05% | 337.1만 |
|---|
| 2025.10.31 | ₩42,748 | ₩43,016 | ₩41,744 | ₩42,293 | -1.06% | 795.2만 |
|---|
| 2025.10.30 | ₩42,601 | ₩44,568 | ₩42,601 | ₩42,949 | +0.82% | 709.8만 |
|---|
| 2025.10.29 | ₩43,243 | ₩43,310 | ₩42,413 | ₩42,654 | -1.36% | 447.2만 |
|---|
| 2025.10.28 | ₩44,742 | ₩44,742 | ₩43,604 | ₩43,645 | -2.45% | 169.1만 |
|---|
| 2025.10.27 | ₩44,662 | ₩44,782 | ₩44,247 | ₩44,729 | +0.15% | 172만 |
|---|
| 2025.10.24 | ₩44,568 | ₩44,729 | ₩44,300 | ₩44,648 | +0.18% | 226.6만 |
|---|
| 2025.10.23 | ₩44,662 | ₩44,675 | ₩43,979 | ₩44,555 | -0.24% | 292.1만 |
|---|
| 2025.10.22 | ₩44,541 | ₩44,809 | ₩44,126 | ₩44,555 | +0.03% | 307.7만 |
|---|
| 2025.10.21 | ₩44,059 | ₩44,555 | ₩43,926 | ₩44,314 | +0.58% | 253.7만 |
|---|
| 2025.10.20 | ₩43,966 | ₩44,287 | ₩43,899 | ₩43,993 | +0.06% | 177.4만 |
|---|
| 2025.10.17 | ₩43,551 | ₩43,926 | ₩43,149 | ₩43,885 | +0.77% | 208.6만 |
|---|
| 2025.10.16 | ₩43,685 | ₩44,153 | ₩43,256 | ₩43,685 | 0.00% | 315.6만 |
|---|
| 2025.10.15 | ₩44,274 | ₩44,581 | ₩43,390 | ₩43,578 | -1.57% | 340.9만 |
|---|
| 2025.10.14 | ₩43,926 | ₩44,541 | ₩43,926 | ₩44,247 | +0.73% | 191.6만 |
|---|
| 2025.10.13 | ₩43,444 | ₩44,100 | ₩43,390 | ₩44,059 | +1.42% | 196만 |
|---|
| 2025.10.10 | ₩43,645 | ₩43,952 | ₩43,230 | ₩43,551 | -0.21% | 232.4만 |
|---|