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 | ₩27,704 | ₩27,704 | ₩27,276 | ₩27,677 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,492 | ₩28,612 | ₩27,290 | ₩27,677 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,933 | ₩28,933 | ₩27,517 | ₩27,517 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,038 | ₩28,238 | ₩27,557 | ₩28,238 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,505 | ₩28,612 | ₩28,291 | ₩28,291 | -0.75% | 6천 |
| 2026.10.02 | ₩29,106 | ₩29,240 | ₩28,438 | ₩28,772 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,881 | ₩29,881 | ₩28,919 | ₩29,293 | -1.97% | 7천 |
| 2026.09.30 | ₩30,148 | ₩31,190 | ₩29,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,081 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,774 | ₩30,722 | ₩29,574 | ₩30,041 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,600 | ₩29,921 | ₩29,600 | ₩29,761 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,121 | ₩30,589 | ₩28,852 | ₩29,881 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,255 | ₩30,469 | ₩29,841 | ₩30,228 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩30,001 | ₩30,749 | ₩29,387 | ₩30,602 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,215 | ₩30,215 | ₩29,520 | ₩30,188 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,228 | ₩30,696 | ₩29,921 | ₩30,522 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,841 | ₩30,896 | ₩29,841 | ₩30,215 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,362 | ₩31,404 | ₩29,387 | ₩31,123 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,589 | ₩30,803 | ₩29,360 | ₩30,028 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,734 | ₩31,056 | ₩29,360 | ₩30,362 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,387 | ₩31,243 | ₩28,478 | ₩30,455 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩31,003 | ₩31,003 | ₩30,322 | ₩30,642 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,656 | ₩30,990 | ₩30,348 | ₩30,682 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,656 | ₩31,671 | ₩30,656 | ₩30,669 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,749 | ₩32,152 | ₩30,482 | ₩30,736 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,389 | ₩30,909 | ₩30,389 | ₩30,909 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,829 | ₩30,829 | ₩30,642 | ₩30,669 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,389 | ₩30,722 | ₩30,389 | ₩30,535 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,602 | ₩30,803 | ₩30,589 | ₩30,602 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,682 | ₩31,310 | ₩30,442 | ₩30,896 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,455 | ₩31,163 | ₩30,455 | ₩30,829 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,709 | ₩30,709 | ₩30,268 | ₩30,656 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,589 | ₩30,829 | ₩30,242 | ₩30,789 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,682 | ₩31,217 | ₩30,629 | ₩30,722 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,990 | ₩30,990 | ₩30,322 | ₩30,656 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,137 | ₩31,310 | ₩29,721 | ₩30,722 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,056 | ₩31,230 | ₩30,856 | ₩31,056 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,923 | ₩31,150 | ₩30,843 | ₩31,056 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,455 | ₩31,190 | ₩30,455 | ₩30,522 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,322 | ₩31,310 | ₩30,322 | ₩30,389 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,814 | ₩30,362 | ₩28,973 | ₩30,068 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,028 | ₩30,175 | ₩29,641 | ₩29,641 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,467 | ₩29,988 | ₩29,200 | ₩29,721 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,906 | ₩29,828 | ₩28,625 | ₩29,039 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,787 | ₩30,429 | ₩28,986 | ₩29,093 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,121 | ₩30,242 | ₩29,787 | ₩29,854 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,654 | ₩30,081 | ₩29,347 | ₩29,494 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,175 | ₩30,589 | ₩29,747 | ₩30,055 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,455 | ₩30,722 | ₩30,055 | ₩30,415 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,629 | ₩31,003 | ₩30,068 | ₩30,121 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,589 | ₩31,350 | ₩30,041 | ₩31,043 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,056 | ₩31,377 | ₩29,948 | ₩31,350 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩30,001 | ₩31,604 | ₩29,387 | ₩31,123 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,562 | ₩30,709 | ₩29,627 | ₩30,375 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,417 | ₩31,724 | ₩29,280 | ₩30,843 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,115 | ₩34,115 | ₩33,942 | ₩33,942 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,062 | ₩34,850 | ₩33,795 | ₩33,942 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,062 | ₩34,957 | ₩33,902 | ₩34,823 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,850 | ₩35,598 | ₩33,888 | ₩33,888 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,195 | ₩34,195 | ₩33,768 | ₩34,062 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,701 | ₩35,104 | ₩33,701 | ₩34,195 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,274 | ₩34,329 | ₩33,274 | ₩34,062 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,728 | ₩34,262 | ₩33,461 | ₩34,022 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,049 | ₩35,972 | ₩34,035 | ₩34,209 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,089 | ₩34,997 | ₩33,474 | ₩33,474 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,661 | ₩34,302 | ₩32,993 | ₩33,661 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,394 | ₩33,848 | ₩33,167 | ₩33,621 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,062 | ₩34,062 | ₩33,060 | ₩34,008 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,928 | ₩33,942 | ₩33,060 | ₩33,701 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,596 | ₩34,596 | ₩33,447 | ₩33,581 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,982 | ₩34,569 | ₩33,915 | ₩34,516 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,447 | ₩33,447 | ₩33,100 | ₩33,447 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,634 | ₩34,062 | ₩33,154 | ₩33,688 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,194 | ₩34,102 | ₩33,087 | ₩34,102 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩36,012 | ₩36,426 | ₩32,926 | ₩33,247 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,957 | ₩34,957 | ₩33,862 | ₩34,195 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,917 | ₩35,398 | ₩34,556 | ₩34,556 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,262 | ₩35,291 | ₩34,262 | ₩35,291 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,726 | ₩34,877 | ₩32,726 | ₩34,743 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,247 | ₩33,247 | ₩33,087 | ₩33,234 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,581 | ₩33,581 | ₩33,167 | ₩33,434 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,848 | ₩34,596 | ₩33,073 | ₩33,073 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,648 | ₩34,423 | ₩33,501 | ₩33,514 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,968 | ₩34,049 | ₩33,474 | ₩33,955 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,102 | ₩34,289 | ₩33,808 | ₩33,808 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,316 | ₩34,316 | ₩34,262 | ₩34,262 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,130 | ₩35,130 | ₩34,676 | ₩34,676 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,756 | ₩35,144 | ₩34,596 | ₩34,596 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,409 | ₩34,917 | ₩33,848 | ₩34,102 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,730 | ₩34,810 | ₩34,436 | ₩34,436 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,024 | ₩35,024 | ₩34,543 | ₩34,543 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,718 | ₩36,052 | ₩35,384 | ₩35,384 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,955 | ₩36,346 | ₩33,955 | ₩35,585 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,919 | ₩37,054 | ₩32,980 | ₩33,421 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,478 | ₩37,562 | ₩35,478 | ₩36,092 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,493 | ₩36,493 | ₩35,932 | ₩36,239 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,129 | ₩38,750 | ₩34,008 | ₩35,905 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,797 | ₩34,863 | ₩33,982 | ₩34,743 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,585 | ₩35,585 | ₩34,636 | ₩34,636 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,993 | ₩36,266 | ₩31,991 | ₩35,999 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,259 | ₩33,367 | ₩32,219 | ₩33,020 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,394 | ₩33,394 | ₩32,259 | ₩32,259 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,646 | ₩33,648 | ₩32,486 | ₩33,648 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,367 | ₩33,367 | ₩32,512 | ₩32,512 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,726 | ₩33,154 | ₩32,726 | ₩33,127 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,194 | ₩33,247 | ₩32,739 | ₩33,047 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,262 | ₩34,262 | ₩32,593 | ₩33,194 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,545 | ₩35,545 | ₩34,650 | ₩34,650 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,132 | ₩36,132 | ₩35,491 | ₩35,772 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,630 | ₩38,630 | ₩36,012 | ₩36,266 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,896 | ₩37,896 | ₩36,827 | ₩36,827 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,069 | ₩38,069 | ₩37,147 | ₩37,388 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩37,001 | ₩37,268 | ₩36,546 | ₩37,241 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,106 | ₩36,974 | ₩36,106 | ₩36,800 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,361 | ₩37,361 | ₩36,159 | ₩36,159 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,188 | ₩37,334 | ₩36,867 | ₩36,867 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,880 | ₩38,069 | ₩36,733 | ₩37,588 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,882 | ₩37,882 | ₩37,188 | ₩37,308 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,949 | ₩37,949 | ₩37,321 | ₩37,321 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,415 | ₩37,668 | ₩37,161 | ₩37,375 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,613 | ₩37,682 | ₩36,613 | ₩37,428 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,972 | ₩36,814 | ₩35,972 | ₩36,426 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,812 | ₩37,201 | ₩35,411 | ₩36,426 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,546 | ₩37,548 | ₩35,785 | ₩35,959 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,668 | ₩37,802 | ₩35,224 | ₩36,854 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,613 | ₩38,457 | ₩36,199 | ₩37,668 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,732 | ₩37,054 | ₩34,636 | ₩36,974 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,867 | ₩36,867 | ₩35,625 | ₩36,293 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,625 | ₩37,188 | ₩34,396 | ₩37,001 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,346 | ₩37,294 | ₩35,117 | ₩35,879 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,932 | ₩36,466 | ₩34,342 | ₩35,024 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,134 | ₩37,268 | ₩35,464 | ₩36,172 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,241 | ₩37,989 | ₩36,800 | ₩37,214 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,188 | ₩38,243 | ₩37,014 | ₩37,468 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,987 | ₩37,655 | ₩36,226 | ₩37,575 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,850 | ₩37,281 | ₩34,850 | ₩37,067 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,705 | ₩35,932 | ₩34,049 | ₩34,596 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,707 | ₩36,920 | ₩32,219 | ₩35,985 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,936 | ₩38,069 | ₩37,375 | ₩37,375 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,655 | ₩38,163 | ₩37,508 | ₩37,628 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,615 | ₩38,697 | ₩37,041 | ₩37,575 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,735 | ₩37,735 | ₩36,066 | ₩36,066 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,588 | ₩37,668 | ₩36,640 | ₩37,588 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,630 | ₩38,630 | ₩36,480 | ₩37,668 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,737 | ₩38,737 | ₩37,588 | ₩37,922 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,249 | ₩38,163 | ₩34,182 | ₩37,735 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,633 | ₩33,381 | ₩32,633 | ₩32,633 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,096 | ₩31,551 | ₩30,749 | ₩31,270 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,711 | ₩32,633 | ₩31,497 | ₩31,497 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,058 | ₩32,058 | ₩31,471 | ₩31,885 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,379 | ₩32,406 | ₩31,804 | ₩32,406 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,633 | ₩33,127 | ₩32,512 | ₩32,860 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,449 | ₩34,463 | ₩32,993 | ₩33,407 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,316 | ₩34,316 | ₩33,608 | ₩34,316 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩34,997 | ₩35,398 | ₩33,968 | ₩33,968 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,940 | ₩35,638 | ₩32,940 | ₩35,157 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,648 | ₩35,251 | ₩32,579 | ₩33,741 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,262 | ₩35,064 | ₩33,180 | ₩33,554 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,319 | ₩36,319 | ₩34,262 | ₩35,010 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,199 | ₩36,466 | ₩35,398 | ₩35,919 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,066 | ₩37,001 | ₩35,585 | ₩36,146 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,398 | ₩36,293 | ₩34,877 | ₩36,293 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,810 | ₩35,398 | ₩34,610 | ₩35,144 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,447 | ₩37,041 | ₩32,446 | ₩35,064 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,751 | ₩34,650 | ₩31,724 | ₩33,020 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,539 | ₩32,539 | ₩31,551 | ₩31,644 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,642 | ₩32,526 | ₩30,642 | ₩31,644 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,148 | ₩32,058 | ₩29,828 | ₩31,484 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,171 | ₩31,511 | ₩27,396 | ₩30,081 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,891 | ₩28,051 | ₩27,717 | ₩27,717 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,837 | ₩28,318 | ₩27,837 | ₩27,998 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,330 | ₩27,650 | ₩27,276 | ₩27,517 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,303 | ₩27,864 | ₩27,303 | ₩27,864 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,263 | ₩27,490 | ₩27,263 | ₩27,263 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,717 | ₩27,717 | ₩27,316 | ₩27,463 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,518 | ₩28,518 | ₩27,757 | ₩27,757 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,238 | ₩28,879 | ₩28,118 | ₩28,639 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,305 | ₩28,305 | ₩28,305 | ₩28,305 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,345 | ₩28,999 | ₩27,717 | ₩27,797 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,891 | ₩28,064 | ₩27,891 | ₩27,891 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,717 | ₩27,757 | ₩27,717 | ₩27,757 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,984 | ₩27,998 | ₩27,837 | ₩27,998 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,811 | ₩28,104 | ₩27,650 | ₩27,744 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,066 | ₩29,066 | ₩27,290 | ₩27,811 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,719 | ₩29,240 | ₩28,719 | ₩29,240 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,732 | ₩28,852 | ₩28,585 | ₩28,585 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,986 | ₩29,039 | ₩28,412 | ₩29,039 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,719 | ₩28,933 | ₩28,719 | ₩28,933 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,171 | ₩29,079 | ₩28,171 | ₩28,999 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,461 | ₩28,465 | ₩26,314 | ₩28,465 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,500 | ₩26,314 | ₩25,500 | ₩26,301 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,420 | ₩25,727 | ₩24,551 | ₩25,700 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,379 | ₩25,927 | ₩25,219 | ₩25,313 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,967 | ₩25,967 | ₩25,206 | ₩25,339 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,126 | ₩25,753 | ₩25,126 | ₩25,540 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,259 | ₩25,820 | ₩25,259 | ₩25,446 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,179 | ₩25,460 | ₩25,166 | ₩25,233 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,379 | ₩25,420 | ₩25,046 | ₩25,179 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,379 | ₩25,473 | ₩25,379 | ₩25,379 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,379 | ₩25,379 | ₩24,565 | ₩25,379 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,246 | ₩26,301 | ₩24,965 | ₩25,246 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,900 | ₩27,196 | ₩25,206 | ₩25,246 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,767 | ₩25,834 | ₩25,112 | ₩25,820 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,809 | ₩26,835 | ₩25,072 | ₩25,780 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,273 | ₩26,996 | ₩24,952 | ₩25,660 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,288 | ₩26,381 | ₩23,523 | ₩25,713 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,944 | ₩27,944 | ₩26,929 | ₩26,929 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,290 | ₩28,946 | ₩27,062 | ₩28,078 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,982 | ₩28,278 | ₩26,982 | ₩27,183 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,917 | ₩28,265 | ₩26,729 | ₩26,742 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,839 | ₩28,906 | ₩27,864 | ₩27,864 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,417 | ₩31,417 | ₩28,185 | ₩28,732 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,440 | ₩30,068 | ₩28,732 | ₩28,732 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,879 | ₩29,440 | ₩28,719 | ₩29,427 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,093 | ₩29,173 | ₩28,719 | ₩28,799 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,120 | ₩29,454 | ₩28,719 | ₩29,387 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,454 | ₩29,454 | ₩29,333 | ₩29,454 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,360 | ₩30,121 | ₩28,919 | ₩28,973 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,301 | ₩29,053 | ₩26,301 | ₩28,919 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,078 | ₩28,759 | ₩28,024 | ₩28,759 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,089 | ₩28,158 | ₩27,076 | ₩27,770 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,209 | ₩28,478 | ₩26,715 | ₩27,316 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,328 | ₩27,370 | ₩26,328 | ₩27,290 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,622 | ₩27,370 | ₩26,328 | ₩26,328 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,982 | ₩27,650 | ₩26,248 | ₩26,702 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,732 | ₩29,293 | ₩26,702 | ₩27,049 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,852 | ₩28,852 | ₩28,425 | ₩28,732 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,228 | ₩30,228 | ₩27,877 | ₩28,318 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,186 | ₩29,988 | ₩29,186 | ₩29,360 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,599 | ₩29,186 | ₩28,599 | ₩29,186 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,116 | ₩28,452 | ₩27,116 | ₩27,984 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,038 | ₩28,705 | ₩27,143 | ₩27,396 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,238 | ₩28,572 | ₩27,650 | ₩27,957 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,786 | ₩31,083 | ₩27,690 | ₩27,797 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,906 | ₩28,999 | ₩28,452 | ₩28,866 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,814 | ₩30,322 | ₩28,692 | ₩28,692 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,455 | ₩30,455 | ₩29,721 | ₩29,721 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,217 | ₩31,671 | ₩30,829 | ₩30,829 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,257 | ₩31,791 | ₩31,137 | ₩31,137 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,978 | ₩31,978 | ₩30,696 | ₩31,177 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,658 | ₩32,165 | ₩30,175 | ₩32,018 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,923 | ₩31,791 | ₩29,841 | ₩31,377 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,205 | ₩32,272 | ₩30,495 | ₩30,495 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,938 | ₩32,392 | ₩31,738 | ₩32,058 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,965 | ₩32,993 | ₩31,965 | ₩32,232 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,831 | ₩32,646 | ₩31,831 | ₩32,152 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,195 | ₩34,583 | ₩31,791 | ₩31,791 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,287 | ₩34,035 | ₩32,205 | ₩33,367 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,390 | ₩33,381 | ₩31,390 | ₩33,007 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,177 | ₩32,820 | ₩31,177 | ₩31,577 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,566 | ₩32,566 | ₩31,310 | ₩31,310 | -3.86% | 5.7천 |
|---|