시장 데이터를 불러오는 중
전체 종목
AMREP Corporation Common Stock 과거 주가
AMREP Corporation Common Stock · AXR · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMREP Corporation Common Stock · AXR · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,792 | ₩27,792 | ₩27,363 | ₩27,765 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,583 | ₩28,703 | ₩27,377 | ₩27,765 | -2.86% | 7.9천 |
| 2026.10.07 | ₩29,025 | ₩29,025 | ₩27,604 | ₩27,604 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,127 | ₩28,328 | ₩27,645 | ₩28,328 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,596 | ₩28,703 | ₩28,382 | ₩28,382 | -0.75% | 6천 |
| 2026.10.02 | ₩29,199 | ₩29,333 | ₩28,529 | ₩28,864 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,976 | ₩29,976 | ₩29,011 | ₩29,387 | -1.97% | 7천 |
| 2026.09.30 | ₩30,244 | ₩31,289 | ₩29,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,177 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,869 | ₩30,820 | ₩29,668 | ₩30,137 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,695 | ₩30,016 | ₩29,695 | ₩29,856 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,217 | ₩30,686 | ₩28,944 | ₩29,976 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,351 | ₩30,566 | ₩29,936 | ₩30,325 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩30,097 | ₩30,847 | ₩29,480 | ₩30,700 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,311 | ₩30,311 | ₩29,614 | ₩30,284 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,325 | ₩30,794 | ₩30,016 | ₩30,619 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,936 | ₩30,995 | ₩29,936 | ₩30,311 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,459 | ₩31,504 | ₩29,480 | ₩31,222 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,686 | ₩30,901 | ₩29,454 | ₩30,124 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,829 | ₩31,155 | ₩29,454 | ₩30,459 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,480 | ₩31,343 | ₩28,569 | ₩30,552 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩31,102 | ₩31,102 | ₩30,418 | ₩30,740 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,753 | ₩31,088 | ₩30,445 | ₩30,780 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,753 | ₩31,772 | ₩30,753 | ₩30,767 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,847 | ₩32,254 | ₩30,579 | ₩30,834 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,485 | ₩31,008 | ₩30,485 | ₩31,008 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,928 | ₩30,928 | ₩30,740 | ₩30,767 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,485 | ₩30,820 | ₩30,485 | ₩30,633 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,700 | ₩30,901 | ₩30,686 | ₩30,700 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,780 | ₩31,410 | ₩30,539 | ₩30,995 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,552 | ₩31,263 | ₩30,552 | ₩30,928 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,807 | ₩30,807 | ₩30,365 | ₩30,753 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,686 | ₩30,928 | ₩30,338 | ₩30,887 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,780 | ₩31,316 | ₩30,727 | ₩30,820 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩31,088 | ₩31,088 | ₩30,418 | ₩30,753 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,236 | ₩31,410 | ₩29,815 | ₩30,820 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,155 | ₩31,330 | ₩30,954 | ₩31,155 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩31,021 | ₩31,249 | ₩30,941 | ₩31,155 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,552 | ₩31,289 | ₩30,552 | ₩30,619 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,418 | ₩31,410 | ₩30,418 | ₩30,485 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,909 | ₩30,459 | ₩29,065 | ₩30,164 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,124 | ₩30,271 | ₩29,735 | ₩29,735 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,561 | ₩30,083 | ₩29,293 | ₩29,815 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,998 | ₩29,923 | ₩28,717 | ₩29,132 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,882 | ₩30,526 | ₩29,078 | ₩29,186 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,217 | ₩30,338 | ₩29,882 | ₩29,949 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,748 | ₩30,177 | ₩29,440 | ₩29,588 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,271 | ₩30,686 | ₩29,842 | ₩30,150 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,552 | ₩30,820 | ₩30,150 | ₩30,512 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,727 | ₩31,102 | ₩30,164 | ₩30,217 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,686 | ₩31,450 | ₩30,137 | ₩31,142 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,155 | ₩31,477 | ₩30,043 | ₩31,450 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩30,097 | ₩31,705 | ₩29,480 | ₩31,222 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,660 | ₩30,807 | ₩29,722 | ₩30,472 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,517 | ₩31,825 | ₩29,373 | ₩30,941 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,224 | ₩34,224 | ₩34,050 | ₩34,050 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,171 | ₩34,961 | ₩33,903 | ₩34,050 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,171 | ₩35,068 | ₩34,010 | ₩34,934 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,961 | ₩35,712 | ₩33,996 | ₩33,996 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,305 | ₩34,305 | ₩33,876 | ₩34,171 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,809 | ₩35,216 | ₩33,809 | ₩34,305 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,380 | ₩34,439 | ₩33,380 | ₩34,171 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,836 | ₩34,372 | ₩33,567 | ₩34,130 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,157 | ₩36,087 | ₩34,144 | ₩34,318 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,197 | ₩35,109 | ₩33,581 | ₩33,581 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,769 | ₩34,412 | ₩33,098 | ₩33,769 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,501 | ₩33,956 | ₩33,273 | ₩33,728 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,171 | ₩34,171 | ₩33,165 | ₩34,117 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩34,037 | ₩34,050 | ₩33,165 | ₩33,809 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,707 | ₩34,707 | ₩33,554 | ₩33,688 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩34,090 | ₩34,680 | ₩34,023 | ₩34,626 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,554 | ₩33,206 | ₩33,554 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,742 | ₩34,171 | ₩33,259 | ₩33,795 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,299 | ₩34,211 | ₩33,192 | ₩34,211 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩36,127 | ₩36,542 | ₩33,031 | ₩33,353 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩35,068 | ₩35,068 | ₩33,970 | ₩34,305 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩35,028 | ₩35,511 | ₩34,666 | ₩34,666 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,372 | ₩35,403 | ₩34,372 | ₩35,403 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,830 | ₩34,988 | ₩32,830 | ₩34,854 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,353 | ₩33,353 | ₩33,192 | ₩33,340 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,688 | ₩33,688 | ₩33,273 | ₩33,541 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,956 | ₩34,707 | ₩33,179 | ₩33,179 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,755 | ₩34,532 | ₩33,608 | ₩33,621 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩34,077 | ₩34,157 | ₩33,581 | ₩34,063 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,211 | ₩34,398 | ₩33,916 | ₩33,916 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,425 | ₩34,425 | ₩34,372 | ₩34,372 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,243 | ₩34,787 | ₩34,787 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,867 | ₩35,256 | ₩34,707 | ₩34,707 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,519 | ₩35,028 | ₩33,956 | ₩34,211 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,841 | ₩34,921 | ₩34,546 | ₩34,546 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,135 | ₩35,135 | ₩34,653 | ₩34,653 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,832 | ₩36,167 | ₩35,497 | ₩35,497 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩34,063 | ₩36,462 | ₩34,063 | ₩35,698 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩36,033 | ₩37,172 | ₩33,085 | ₩33,527 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,591 | ₩37,681 | ₩35,591 | ₩36,207 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,609 | ₩36,609 | ₩36,047 | ₩36,355 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,238 | ₩38,874 | ₩34,117 | ₩36,020 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,908 | ₩34,975 | ₩34,090 | ₩34,854 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,698 | ₩35,698 | ₩34,747 | ₩34,747 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩33,098 | ₩36,382 | ₩32,093 | ₩36,114 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,361 | ₩33,474 | ₩32,321 | ₩33,125 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,501 | ₩33,501 | ₩32,361 | ₩32,361 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,750 | ₩33,755 | ₩32,589 | ₩33,755 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,474 | ₩33,474 | ₩32,616 | ₩32,616 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,830 | ₩33,259 | ₩32,830 | ₩33,232 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,299 | ₩33,353 | ₩32,844 | ₩33,152 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,372 | ₩34,372 | ₩32,696 | ₩33,299 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,658 | ₩35,658 | ₩34,760 | ₩34,760 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,248 | ₩36,248 | ₩35,604 | ₩35,886 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,753 | ₩38,753 | ₩36,127 | ₩36,382 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩38,016 | ₩38,016 | ₩36,944 | ₩36,944 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,191 | ₩38,191 | ₩37,266 | ₩37,507 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩37,119 | ₩37,387 | ₩36,663 | ₩37,360 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,221 | ₩37,092 | ₩36,221 | ₩36,918 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,480 | ₩37,480 | ₩36,274 | ₩36,274 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,306 | ₩37,454 | ₩36,985 | ₩36,985 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,998 | ₩38,191 | ₩36,851 | ₩37,708 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩38,003 | ₩38,003 | ₩37,306 | ₩37,427 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩38,070 | ₩38,070 | ₩37,440 | ₩37,440 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,534 | ₩37,789 | ₩37,279 | ₩37,494 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,730 | ₩37,802 | ₩36,730 | ₩37,547 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩36,087 | ₩36,931 | ₩36,087 | ₩36,542 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,926 | ₩37,320 | ₩35,524 | ₩36,542 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,663 | ₩37,668 | ₩35,899 | ₩36,073 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,789 | ₩37,923 | ₩35,336 | ₩36,971 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,730 | ₩38,579 | ₩36,315 | ₩37,789 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,846 | ₩37,172 | ₩34,747 | ₩37,092 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,985 | ₩36,985 | ₩35,738 | ₩36,408 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,738 | ₩37,306 | ₩34,506 | ₩37,119 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,462 | ₩37,413 | ₩35,229 | ₩35,993 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩36,047 | ₩36,583 | ₩34,452 | ₩35,135 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,253 | ₩37,387 | ₩35,578 | ₩36,288 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,360 | ₩38,110 | ₩36,918 | ₩37,333 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,306 | ₩38,365 | ₩37,132 | ₩37,588 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩37,105 | ₩37,775 | ₩36,341 | ₩37,695 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,961 | ₩37,400 | ₩34,961 | ₩37,186 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,819 | ₩36,047 | ₩34,157 | ₩34,707 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,824 | ₩37,038 | ₩32,321 | ₩36,100 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩38,057 | ₩38,191 | ₩37,494 | ₩37,494 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,775 | ₩38,284 | ₩37,628 | ₩37,748 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,735 | ₩38,820 | ₩37,159 | ₩37,695 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,856 | ₩37,856 | ₩36,181 | ₩36,181 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,708 | ₩37,789 | ₩36,757 | ₩37,708 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,753 | ₩38,753 | ₩36,596 | ₩37,789 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,861 | ₩38,861 | ₩37,708 | ₩38,043 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,358 | ₩38,284 | ₩34,291 | ₩37,856 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,737 | ₩33,487 | ₩32,737 | ₩32,737 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,196 | ₩31,651 | ₩30,847 | ₩31,370 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,812 | ₩32,737 | ₩31,598 | ₩31,598 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,160 | ₩32,160 | ₩31,571 | ₩31,986 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,482 | ₩32,509 | ₩31,906 | ₩32,509 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,737 | ₩33,232 | ₩32,616 | ₩32,964 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,559 | ₩34,573 | ₩33,098 | ₩33,514 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,425 | ₩34,425 | ₩33,715 | ₩34,425 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩35,109 | ₩35,511 | ₩34,077 | ₩34,077 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩33,045 | ₩35,752 | ₩33,045 | ₩35,269 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,755 | ₩35,363 | ₩32,683 | ₩33,849 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,372 | ₩35,176 | ₩33,286 | ₩33,661 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,435 | ₩36,435 | ₩34,372 | ₩35,122 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,315 | ₩36,583 | ₩35,511 | ₩36,033 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,181 | ₩37,119 | ₩35,698 | ₩36,261 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,511 | ₩36,408 | ₩34,988 | ₩36,408 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,921 | ₩35,511 | ₩34,720 | ₩35,256 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,554 | ₩37,159 | ₩32,549 | ₩35,176 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,852 | ₩34,760 | ₩31,825 | ₩33,125 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,643 | ₩32,643 | ₩31,651 | ₩31,745 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,740 | ₩32,629 | ₩30,740 | ₩31,745 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,244 | ₩32,160 | ₩29,923 | ₩31,584 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,261 | ₩31,611 | ₩27,484 | ₩30,177 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,980 | ₩28,140 | ₩27,805 | ₩27,805 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,926 | ₩28,408 | ₩27,926 | ₩28,087 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,417 | ₩27,738 | ₩27,363 | ₩27,604 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,390 | ₩27,953 | ₩27,390 | ₩27,953 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,350 | ₩27,578 | ₩27,350 | ₩27,350 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,805 | ₩27,805 | ₩27,403 | ₩27,551 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,609 | ₩28,609 | ₩27,846 | ₩27,846 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,328 | ₩28,971 | ₩28,207 | ₩28,730 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,435 | ₩29,092 | ₩27,805 | ₩27,886 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,980 | ₩28,154 | ₩27,980 | ₩27,980 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,805 | ₩27,846 | ₩27,805 | ₩27,846 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩28,073 | ₩28,087 | ₩27,926 | ₩28,087 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,899 | ₩28,194 | ₩27,738 | ₩27,832 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,159 | ₩29,159 | ₩27,377 | ₩27,899 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,810 | ₩29,333 | ₩28,810 | ₩29,333 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,824 | ₩28,944 | ₩28,676 | ₩28,676 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩29,078 | ₩29,132 | ₩28,502 | ₩29,132 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,810 | ₩29,025 | ₩28,810 | ₩29,025 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,261 | ₩29,172 | ₩28,261 | ₩29,092 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,546 | ₩28,556 | ₩26,398 | ₩28,556 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,581 | ₩26,398 | ₩25,581 | ₩26,385 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,501 | ₩25,809 | ₩24,630 | ₩25,782 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,460 | ₩26,010 | ₩25,300 | ₩25,393 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩26,050 | ₩26,050 | ₩25,286 | ₩25,420 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,206 | ₩25,836 | ₩25,206 | ₩25,621 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,340 | ₩25,903 | ₩25,340 | ₩25,527 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,259 | ₩25,541 | ₩25,246 | ₩25,313 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,460 | ₩25,501 | ₩25,125 | ₩25,259 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,460 | ₩25,554 | ₩25,460 | ₩25,460 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,460 | ₩25,460 | ₩24,643 | ₩25,460 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,326 | ₩26,385 | ₩25,045 | ₩25,326 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,983 | ₩27,283 | ₩25,286 | ₩25,326 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,849 | ₩25,916 | ₩25,192 | ₩25,903 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,894 | ₩26,921 | ₩25,152 | ₩25,862 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,353 | ₩27,082 | ₩25,032 | ₩25,742 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,372 | ₩26,465 | ₩23,598 | ₩25,795 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩28,033 | ₩28,033 | ₩27,015 | ₩27,015 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,377 | ₩29,038 | ₩27,149 | ₩28,167 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩27,068 | ₩28,368 | ₩27,068 | ₩27,269 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩28,006 | ₩28,355 | ₩26,814 | ₩26,827 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,931 | ₩28,998 | ₩27,953 | ₩27,953 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,517 | ₩31,517 | ₩28,274 | ₩28,824 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,534 | ₩30,164 | ₩28,824 | ₩28,824 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,971 | ₩29,534 | ₩28,810 | ₩29,521 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,186 | ₩29,266 | ₩28,810 | ₩28,891 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,212 | ₩29,547 | ₩28,810 | ₩29,480 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,547 | ₩29,547 | ₩29,427 | ₩29,547 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,454 | ₩30,217 | ₩29,011 | ₩29,065 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,385 | ₩29,145 | ₩26,385 | ₩29,011 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,167 | ₩28,851 | ₩28,114 | ₩28,851 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,176 | ₩28,248 | ₩27,162 | ₩27,859 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,296 | ₩28,569 | ₩26,800 | ₩27,403 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,412 | ₩27,457 | ₩26,412 | ₩27,377 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,707 | ₩27,457 | ₩26,412 | ₩26,412 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩27,068 | ₩27,738 | ₩26,331 | ₩26,787 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,824 | ₩29,387 | ₩26,787 | ₩27,135 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,944 | ₩28,944 | ₩28,516 | ₩28,824 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,325 | ₩30,325 | ₩27,966 | ₩28,408 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,279 | ₩30,083 | ₩29,279 | ₩29,454 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,690 | ₩29,279 | ₩28,690 | ₩29,279 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,202 | ₩28,542 | ₩27,202 | ₩28,073 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,127 | ₩28,797 | ₩27,229 | ₩27,484 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,328 | ₩28,663 | ₩27,738 | ₩28,047 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,877 | ₩31,182 | ₩27,779 | ₩27,886 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,998 | ₩29,092 | ₩28,542 | ₩28,958 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,909 | ₩30,418 | ₩28,784 | ₩28,784 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,552 | ₩30,552 | ₩29,815 | ₩29,815 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,316 | ₩31,772 | ₩30,928 | ₩30,928 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,356 | ₩31,892 | ₩31,236 | ₩31,236 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩32,080 | ₩32,080 | ₩30,794 | ₩31,276 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,758 | ₩32,268 | ₩30,271 | ₩32,120 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩31,021 | ₩31,892 | ₩29,936 | ₩31,477 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,308 | ₩32,375 | ₩30,593 | ₩30,593 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩32,040 | ₩32,495 | ₩31,839 | ₩32,160 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩32,067 | ₩33,098 | ₩32,067 | ₩32,335 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,933 | ₩32,750 | ₩31,933 | ₩32,254 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,305 | ₩34,693 | ₩31,892 | ₩31,892 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,393 | ₩34,144 | ₩32,308 | ₩33,474 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,490 | ₩33,487 | ₩31,490 | ₩33,112 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,276 | ₩32,924 | ₩31,276 | ₩31,678 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,670 | ₩32,670 | ₩31,410 | ₩31,410 | -3.86% | 5.7천 |
|---|