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 | ₩27,706 | ₩27,706 | ₩27,279 | ₩27,679 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,494 | ₩28,615 | ₩27,292 | ₩27,679 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,935 | ₩28,935 | ₩27,519 | ₩27,519 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,040 | ₩28,241 | ₩27,559 | ₩28,241 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,508 | ₩28,615 | ₩28,294 | ₩28,294 | -0.75% | 6천 |
| 2026.10.02 | ₩29,109 | ₩29,242 | ₩28,441 | ₩28,775 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,884 | ₩29,884 | ₩28,922 | ₩29,296 | -1.97% | 7천 |
| 2026.09.30 | ₩30,151 | ₩31,193 | ₩29,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,084 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,777 | ₩30,725 | ₩29,576 | ₩30,044 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,603 | ₩29,924 | ₩29,603 | ₩29,763 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,124 | ₩30,592 | ₩28,855 | ₩29,884 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,258 | ₩30,471 | ₩29,844 | ₩30,231 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩30,004 | ₩30,752 | ₩29,389 | ₩30,605 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,218 | ₩30,218 | ₩29,523 | ₩30,191 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,231 | ₩30,699 | ₩29,924 | ₩30,525 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,844 | ₩30,899 | ₩29,844 | ₩30,218 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,365 | ₩31,407 | ₩29,389 | ₩31,126 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,592 | ₩30,805 | ₩29,363 | ₩30,031 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,737 | ₩31,059 | ₩29,363 | ₩30,365 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,389 | ₩31,246 | ₩28,481 | ₩30,458 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩31,006 | ₩31,006 | ₩30,324 | ₩30,645 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,658 | ₩30,992 | ₩30,351 | ₩30,685 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,658 | ₩31,674 | ₩30,658 | ₩30,672 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,752 | ₩32,155 | ₩30,485 | ₩30,739 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,391 | ₩30,912 | ₩30,391 | ₩30,912 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,832 | ₩30,832 | ₩30,645 | ₩30,672 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,391 | ₩30,725 | ₩30,391 | ₩30,538 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,605 | ₩30,805 | ₩30,592 | ₩30,605 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,685 | ₩31,313 | ₩30,445 | ₩30,899 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,458 | ₩31,166 | ₩30,458 | ₩30,832 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,712 | ₩30,712 | ₩30,271 | ₩30,658 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,592 | ₩30,832 | ₩30,244 | ₩30,792 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,685 | ₩31,220 | ₩30,632 | ₩30,725 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,992 | ₩30,992 | ₩30,324 | ₩30,658 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,139 | ₩31,313 | ₩29,723 | ₩30,725 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,059 | ₩31,233 | ₩30,859 | ₩31,059 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,926 | ₩31,153 | ₩30,845 | ₩31,059 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,458 | ₩31,193 | ₩30,458 | ₩30,525 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,324 | ₩31,313 | ₩30,324 | ₩30,391 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,817 | ₩30,365 | ₩28,975 | ₩30,071 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,031 | ₩30,178 | ₩29,643 | ₩29,643 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,470 | ₩29,991 | ₩29,202 | ₩29,723 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,908 | ₩29,830 | ₩28,628 | ₩29,042 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,790 | ₩30,431 | ₩28,989 | ₩29,095 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,124 | ₩30,244 | ₩29,790 | ₩29,857 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,657 | ₩30,084 | ₩29,349 | ₩29,496 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,178 | ₩30,592 | ₩29,750 | ₩30,057 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,458 | ₩30,725 | ₩30,057 | ₩30,418 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,632 | ₩31,006 | ₩30,071 | ₩30,124 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,592 | ₩31,353 | ₩30,044 | ₩31,046 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,059 | ₩31,380 | ₩29,950 | ₩31,353 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩30,004 | ₩31,607 | ₩29,389 | ₩31,126 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,565 | ₩30,712 | ₩29,630 | ₩30,378 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,420 | ₩31,727 | ₩29,282 | ₩30,845 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,118 | ₩34,118 | ₩33,945 | ₩33,945 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,065 | ₩34,853 | ₩33,798 | ₩33,945 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,065 | ₩34,960 | ₩33,905 | ₩34,826 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,853 | ₩35,601 | ₩33,891 | ₩33,891 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,199 | ₩34,199 | ₩33,771 | ₩34,065 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,704 | ₩35,107 | ₩33,704 | ₩34,199 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,277 | ₩34,332 | ₩33,277 | ₩34,065 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,731 | ₩34,265 | ₩33,464 | ₩34,025 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,052 | ₩35,975 | ₩34,038 | ₩34,212 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,092 | ₩35,000 | ₩33,477 | ₩33,477 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,664 | ₩34,305 | ₩32,996 | ₩33,664 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,397 | ₩33,851 | ₩33,170 | ₩33,624 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,065 | ₩34,065 | ₩33,063 | ₩34,012 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,931 | ₩33,945 | ₩33,063 | ₩33,704 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,599 | ₩34,599 | ₩33,450 | ₩33,584 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,985 | ₩34,573 | ₩33,918 | ₩34,519 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,450 | ₩33,450 | ₩33,103 | ₩33,450 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,637 | ₩34,065 | ₩33,157 | ₩33,691 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,197 | ₩34,105 | ₩33,090 | ₩34,105 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩36,015 | ₩36,429 | ₩32,929 | ₩33,250 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,960 | ₩34,960 | ₩33,865 | ₩34,199 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,920 | ₩35,401 | ₩34,559 | ₩34,559 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,265 | ₩35,294 | ₩34,265 | ₩35,294 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,729 | ₩34,880 | ₩32,729 | ₩34,746 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,250 | ₩33,250 | ₩33,090 | ₩33,237 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,584 | ₩33,584 | ₩33,170 | ₩33,437 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,851 | ₩34,599 | ₩33,076 | ₩33,076 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,651 | ₩34,426 | ₩33,504 | ₩33,517 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,971 | ₩34,052 | ₩33,477 | ₩33,958 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,105 | ₩34,292 | ₩33,811 | ₩33,811 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,319 | ₩34,319 | ₩34,265 | ₩34,265 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,134 | ₩35,134 | ₩34,679 | ₩34,679 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,760 | ₩35,147 | ₩34,599 | ₩34,599 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,412 | ₩34,920 | ₩33,851 | ₩34,105 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,733 | ₩34,813 | ₩34,439 | ₩34,439 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,027 | ₩35,027 | ₩34,546 | ₩34,546 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,721 | ₩36,055 | ₩35,387 | ₩35,387 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,958 | ₩36,349 | ₩33,958 | ₩35,588 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,922 | ₩37,057 | ₩32,983 | ₩33,424 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,481 | ₩37,565 | ₩35,481 | ₩36,095 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,496 | ₩36,496 | ₩35,935 | ₩36,242 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,132 | ₩38,754 | ₩34,012 | ₩35,908 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,800 | ₩34,866 | ₩33,985 | ₩34,746 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,588 | ₩35,588 | ₩34,639 | ₩34,639 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,996 | ₩36,269 | ₩31,994 | ₩36,002 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,262 | ₩33,370 | ₩32,221 | ₩33,023 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,397 | ₩33,397 | ₩32,262 | ₩32,262 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,649 | ₩33,651 | ₩32,489 | ₩33,651 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,370 | ₩33,370 | ₩32,515 | ₩32,515 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,729 | ₩33,157 | ₩32,729 | ₩33,130 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,197 | ₩33,250 | ₩32,742 | ₩33,050 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,265 | ₩34,265 | ₩32,595 | ₩33,197 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,548 | ₩35,548 | ₩34,653 | ₩34,653 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,136 | ₩36,136 | ₩35,494 | ₩35,775 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,634 | ₩38,634 | ₩36,015 | ₩36,269 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,899 | ₩37,899 | ₩36,830 | ₩36,830 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,073 | ₩38,073 | ₩37,151 | ₩37,391 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩37,004 | ₩37,271 | ₩36,550 | ₩37,244 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,109 | ₩36,977 | ₩36,109 | ₩36,803 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,365 | ₩37,365 | ₩36,162 | ₩36,162 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,191 | ₩37,338 | ₩36,870 | ₩36,870 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,884 | ₩38,073 | ₩36,737 | ₩37,592 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,886 | ₩37,886 | ₩37,191 | ₩37,311 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,952 | ₩37,952 | ₩37,324 | ₩37,324 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,418 | ₩37,672 | ₩37,164 | ₩37,378 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,616 | ₩37,685 | ₩36,616 | ₩37,431 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,975 | ₩36,817 | ₩35,975 | ₩36,429 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,815 | ₩37,204 | ₩35,414 | ₩36,429 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,550 | ₩37,552 | ₩35,788 | ₩35,962 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,672 | ₩37,805 | ₩35,227 | ₩36,857 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,616 | ₩38,460 | ₩36,202 | ₩37,672 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,735 | ₩37,057 | ₩34,639 | ₩36,977 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,870 | ₩36,870 | ₩35,628 | ₩36,296 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,628 | ₩37,191 | ₩34,399 | ₩37,004 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,349 | ₩37,298 | ₩35,120 | ₩35,882 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,935 | ₩36,470 | ₩34,345 | ₩35,027 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,137 | ₩37,271 | ₩35,468 | ₩36,176 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,244 | ₩37,992 | ₩36,803 | ₩37,218 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,191 | ₩38,246 | ₩37,017 | ₩37,471 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,991 | ₩37,658 | ₩36,229 | ₩37,578 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,853 | ₩37,284 | ₩34,853 | ₩37,071 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,708 | ₩35,935 | ₩34,052 | ₩34,599 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,710 | ₩36,924 | ₩32,221 | ₩35,989 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,939 | ₩38,073 | ₩37,378 | ₩37,378 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,658 | ₩38,166 | ₩37,512 | ₩37,632 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,618 | ₩38,700 | ₩37,044 | ₩37,578 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,739 | ₩37,739 | ₩36,069 | ₩36,069 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,592 | ₩37,672 | ₩36,643 | ₩37,592 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,634 | ₩38,634 | ₩36,483 | ₩37,672 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,741 | ₩38,741 | ₩37,592 | ₩37,926 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,252 | ₩38,166 | ₩34,185 | ₩37,739 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,636 | ₩33,384 | ₩32,636 | ₩32,636 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,099 | ₩31,553 | ₩30,752 | ₩31,273 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,714 | ₩32,636 | ₩31,500 | ₩31,500 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,061 | ₩32,061 | ₩31,473 | ₩31,887 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,382 | ₩32,408 | ₩31,807 | ₩32,408 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,636 | ₩33,130 | ₩32,515 | ₩32,863 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,452 | ₩34,466 | ₩32,996 | ₩33,410 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,319 | ₩34,319 | ₩33,611 | ₩34,319 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩35,000 | ₩35,401 | ₩33,971 | ₩33,971 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,943 | ₩35,641 | ₩32,943 | ₩35,160 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,651 | ₩35,254 | ₩32,582 | ₩33,744 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,265 | ₩35,067 | ₩33,183 | ₩33,557 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,323 | ₩36,323 | ₩34,265 | ₩35,013 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,202 | ₩36,470 | ₩35,401 | ₩35,922 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,069 | ₩37,004 | ₩35,588 | ₩36,149 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,401 | ₩36,296 | ₩34,880 | ₩36,296 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,813 | ₩35,401 | ₩34,613 | ₩35,147 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,450 | ₩37,044 | ₩32,449 | ₩35,067 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,754 | ₩34,653 | ₩31,727 | ₩33,023 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,542 | ₩32,542 | ₩31,553 | ₩31,647 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,645 | ₩32,529 | ₩30,645 | ₩31,647 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,151 | ₩32,061 | ₩29,830 | ₩31,487 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,174 | ₩31,513 | ₩27,399 | ₩30,084 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,893 | ₩28,053 | ₩27,720 | ₩27,720 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,840 | ₩28,321 | ₩27,840 | ₩28,000 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,332 | ₩27,653 | ₩27,279 | ₩27,519 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,305 | ₩27,866 | ₩27,305 | ₩27,866 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,265 | ₩27,492 | ₩27,265 | ₩27,265 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,720 | ₩27,720 | ₩27,319 | ₩27,466 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,521 | ₩28,521 | ₩27,760 | ₩27,760 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,241 | ₩28,882 | ₩28,120 | ₩28,641 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,347 | ₩29,002 | ₩27,720 | ₩27,800 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,893 | ₩28,067 | ₩27,893 | ₩27,893 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,720 | ₩27,760 | ₩27,720 | ₩27,760 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,987 | ₩28,000 | ₩27,840 | ₩28,000 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,813 | ₩28,107 | ₩27,653 | ₩27,746 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,069 | ₩29,069 | ₩27,292 | ₩27,813 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,721 | ₩29,242 | ₩28,721 | ₩29,242 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,735 | ₩28,855 | ₩28,588 | ₩28,588 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,989 | ₩29,042 | ₩28,414 | ₩29,042 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,721 | ₩28,935 | ₩28,721 | ₩28,935 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,174 | ₩29,082 | ₩28,174 | ₩29,002 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,464 | ₩28,468 | ₩26,317 | ₩28,468 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,502 | ₩26,317 | ₩25,502 | ₩26,303 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,422 | ₩25,729 | ₩24,553 | ₩25,702 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,382 | ₩25,929 | ₩25,221 | ₩25,315 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,970 | ₩25,970 | ₩25,208 | ₩25,342 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,128 | ₩25,756 | ₩25,128 | ₩25,542 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,115 | ₩25,115 | ₩25,115 | ₩25,115 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,261 | ₩25,823 | ₩25,261 | ₩25,449 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,181 | ₩25,462 | ₩25,168 | ₩25,235 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,382 | ₩25,422 | ₩25,048 | ₩25,181 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,382 | ₩25,475 | ₩25,382 | ₩25,382 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,382 | ₩25,382 | ₩24,567 | ₩25,382 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,248 | ₩26,303 | ₩24,968 | ₩25,248 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,903 | ₩27,199 | ₩25,208 | ₩25,248 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,769 | ₩25,836 | ₩25,115 | ₩25,823 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,811 | ₩26,838 | ₩25,074 | ₩25,782 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,275 | ₩26,998 | ₩24,954 | ₩25,662 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,290 | ₩26,384 | ₩23,525 | ₩25,716 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,947 | ₩27,947 | ₩26,931 | ₩26,931 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,292 | ₩28,949 | ₩27,065 | ₩28,080 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,985 | ₩28,281 | ₩26,985 | ₩27,185 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,920 | ₩28,267 | ₩26,731 | ₩26,744 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,842 | ₩28,908 | ₩27,866 | ₩27,866 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,420 | ₩31,420 | ₩28,187 | ₩28,735 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,443 | ₩30,071 | ₩28,735 | ₩28,735 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,882 | ₩29,443 | ₩28,721 | ₩29,429 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,095 | ₩29,176 | ₩28,721 | ₩28,802 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,122 | ₩29,456 | ₩28,721 | ₩29,389 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,456 | ₩29,456 | ₩29,336 | ₩29,456 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,363 | ₩30,124 | ₩28,922 | ₩28,975 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,303 | ₩29,055 | ₩26,303 | ₩28,922 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,080 | ₩28,761 | ₩28,027 | ₩28,761 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,092 | ₩28,160 | ₩27,078 | ₩27,773 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,212 | ₩28,481 | ₩26,718 | ₩27,319 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,330 | ₩27,372 | ₩26,330 | ₩27,292 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,624 | ₩27,372 | ₩26,330 | ₩26,330 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,985 | ₩27,653 | ₩26,250 | ₩26,704 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,735 | ₩29,296 | ₩26,704 | ₩27,052 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,855 | ₩28,855 | ₩28,428 | ₩28,735 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,231 | ₩30,231 | ₩27,880 | ₩28,321 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,189 | ₩29,991 | ₩29,189 | ₩29,363 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,601 | ₩29,189 | ₩28,601 | ₩29,189 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,118 | ₩28,454 | ₩27,118 | ₩27,987 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,040 | ₩28,708 | ₩27,145 | ₩27,399 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,241 | ₩28,574 | ₩27,653 | ₩27,960 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,788 | ₩31,086 | ₩27,693 | ₩27,800 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,908 | ₩29,002 | ₩28,454 | ₩28,868 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,817 | ₩30,324 | ₩28,695 | ₩28,695 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,458 | ₩30,458 | ₩29,723 | ₩29,723 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,220 | ₩31,674 | ₩30,832 | ₩30,832 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,260 | ₩31,794 | ₩31,139 | ₩31,139 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,981 | ₩31,981 | ₩30,699 | ₩31,179 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,660 | ₩32,168 | ₩30,178 | ₩32,021 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,926 | ₩31,794 | ₩29,844 | ₩31,380 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,208 | ₩32,275 | ₩30,498 | ₩30,498 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,941 | ₩32,395 | ₩31,741 | ₩32,061 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,968 | ₩32,996 | ₩31,968 | ₩32,235 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,834 | ₩32,649 | ₩31,834 | ₩32,155 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,199 | ₩34,586 | ₩31,794 | ₩31,794 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,290 | ₩34,038 | ₩32,208 | ₩33,370 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,393 | ₩33,384 | ₩31,393 | ₩33,010 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,179 | ₩32,823 | ₩31,179 | ₩31,580 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,569 | ₩32,569 | ₩31,313 | ₩31,313 | -3.86% | 5.7천 |
|---|