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 | ₩27,690 | ₩27,690 | ₩27,262 | ₩27,663 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,477 | ₩28,597 | ₩27,276 | ₩27,663 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,918 | ₩28,918 | ₩27,503 | ₩27,503 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,023 | ₩28,224 | ₩27,543 | ₩28,224 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,491 | ₩28,597 | ₩28,277 | ₩28,277 | -0.75% | 6천 |
| 2026.10.02 | ₩29,091 | ₩29,225 | ₩28,424 | ₩28,758 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,866 | ₩29,866 | ₩28,904 | ₩29,278 | -1.97% | 7천 |
| 2026.09.30 | ₩30,133 | ₩31,174 | ₩29,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,066 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,759 | ₩30,707 | ₩29,559 | ₩30,026 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,585 | ₩29,906 | ₩29,585 | ₩29,746 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,106 | ₩30,573 | ₩28,838 | ₩29,866 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,240 | ₩30,453 | ₩29,826 | ₩30,213 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩29,986 | ₩30,734 | ₩29,372 | ₩30,587 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,200 | ₩30,200 | ₩29,505 | ₩30,173 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,213 | ₩30,680 | ₩29,906 | ₩30,507 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,826 | ₩30,880 | ₩29,826 | ₩30,200 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,346 | ₩31,388 | ₩29,372 | ₩31,107 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,573 | ₩30,787 | ₩29,345 | ₩30,013 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,719 | ₩31,041 | ₩29,345 | ₩30,346 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,372 | ₩31,228 | ₩28,464 | ₩30,440 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩30,987 | ₩30,987 | ₩30,306 | ₩30,627 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,640 | ₩30,974 | ₩30,333 | ₩30,667 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,640 | ₩31,655 | ₩30,640 | ₩30,653 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,734 | ₩32,135 | ₩30,467 | ₩30,720 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,373 | ₩30,894 | ₩30,373 | ₩30,894 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,814 | ₩30,814 | ₩30,627 | ₩30,653 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,373 | ₩30,707 | ₩30,373 | ₩30,520 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,587 | ₩30,787 | ₩30,573 | ₩30,587 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,667 | ₩31,294 | ₩30,426 | ₩30,880 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,440 | ₩31,147 | ₩30,440 | ₩30,814 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,693 | ₩30,693 | ₩30,253 | ₩30,640 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,573 | ₩30,814 | ₩30,226 | ₩30,774 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,667 | ₩31,201 | ₩30,613 | ₩30,707 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,974 | ₩30,974 | ₩30,306 | ₩30,640 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,121 | ₩31,294 | ₩29,706 | ₩30,707 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,041 | ₩31,214 | ₩30,840 | ₩31,041 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,907 | ₩31,134 | ₩30,827 | ₩31,041 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,440 | ₩31,174 | ₩30,440 | ₩30,507 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,306 | ₩31,294 | ₩30,306 | ₩30,373 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,799 | ₩30,346 | ₩28,958 | ₩30,053 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,013 | ₩30,159 | ₩29,625 | ₩29,625 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,452 | ₩29,973 | ₩29,185 | ₩29,706 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,891 | ₩29,812 | ₩28,611 | ₩29,025 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,772 | ₩30,413 | ₩28,971 | ₩29,078 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,106 | ₩30,226 | ₩29,772 | ₩29,839 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,639 | ₩30,066 | ₩29,332 | ₩29,479 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,159 | ₩30,573 | ₩29,732 | ₩30,039 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,440 | ₩30,707 | ₩30,039 | ₩30,400 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,613 | ₩30,987 | ₩30,053 | ₩30,106 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,573 | ₩31,334 | ₩30,026 | ₩31,027 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,041 | ₩31,361 | ₩29,932 | ₩31,334 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩29,986 | ₩31,588 | ₩29,372 | ₩31,107 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,547 | ₩30,693 | ₩29,612 | ₩30,360 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,401 | ₩31,708 | ₩29,265 | ₩30,827 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,098 | ₩34,098 | ₩33,924 | ₩33,924 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,045 | ₩34,832 | ₩33,778 | ₩33,924 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,045 | ₩34,939 | ₩33,884 | ₩34,806 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,832 | ₩35,580 | ₩33,871 | ₩33,871 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,178 | ₩34,178 | ₩33,751 | ₩34,045 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,684 | ₩35,086 | ₩33,684 | ₩34,178 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,257 | ₩34,312 | ₩33,257 | ₩34,045 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,711 | ₩34,245 | ₩33,444 | ₩34,004 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,031 | ₩35,954 | ₩34,018 | ₩34,191 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,071 | ₩34,979 | ₩33,457 | ₩33,457 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,644 | ₩34,285 | ₩32,976 | ₩33,644 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,377 | ₩33,831 | ₩33,150 | ₩33,604 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,045 | ₩34,045 | ₩33,043 | ₩33,991 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,911 | ₩33,924 | ₩33,043 | ₩33,684 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,579 | ₩34,579 | ₩33,430 | ₩33,564 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,964 | ₩34,552 | ₩33,898 | ₩34,498 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,430 | ₩33,430 | ₩33,083 | ₩33,430 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,617 | ₩34,045 | ₩33,137 | ₩33,671 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,177 | ₩34,085 | ₩33,070 | ₩34,085 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩35,994 | ₩36,408 | ₩32,910 | ₩33,230 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,939 | ₩34,939 | ₩33,844 | ₩34,178 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,899 | ₩35,380 | ₩34,539 | ₩34,539 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,245 | ₩35,273 | ₩34,245 | ₩35,273 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,709 | ₩34,859 | ₩32,709 | ₩34,725 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,230 | ₩33,230 | ₩33,070 | ₩33,217 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,564 | ₩33,564 | ₩33,150 | ₩33,417 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,831 | ₩34,579 | ₩33,057 | ₩33,057 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,631 | ₩34,405 | ₩33,484 | ₩33,497 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,951 | ₩34,031 | ₩33,457 | ₩33,938 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,085 | ₩34,272 | ₩33,791 | ₩33,791 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,298 | ₩34,298 | ₩34,245 | ₩34,245 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,113 | ₩35,113 | ₩34,659 | ₩34,659 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,739 | ₩35,126 | ₩34,579 | ₩34,579 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,392 | ₩34,899 | ₩33,831 | ₩34,085 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,712 | ₩34,792 | ₩34,418 | ₩34,418 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,006 | ₩35,006 | ₩34,525 | ₩34,525 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,700 | ₩36,034 | ₩35,366 | ₩35,366 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,938 | ₩36,328 | ₩33,938 | ₩35,567 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,900 | ₩37,035 | ₩32,963 | ₩33,404 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,460 | ₩37,542 | ₩35,460 | ₩36,074 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,474 | ₩36,474 | ₩35,914 | ₩36,221 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,111 | ₩38,731 | ₩33,991 | ₩35,887 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,779 | ₩34,846 | ₩33,964 | ₩34,725 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,567 | ₩35,567 | ₩34,619 | ₩34,619 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,976 | ₩36,247 | ₩31,975 | ₩35,980 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,242 | ₩33,350 | ₩32,202 | ₩33,003 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,377 | ₩33,377 | ₩32,242 | ₩32,242 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,629 | ₩33,631 | ₩32,469 | ₩33,631 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,350 | ₩33,350 | ₩32,496 | ₩32,496 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,709 | ₩33,137 | ₩32,709 | ₩33,110 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,177 | ₩33,230 | ₩32,723 | ₩33,030 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,245 | ₩34,245 | ₩32,576 | ₩33,177 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,526 | ₩35,526 | ₩34,632 | ₩34,632 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,114 | ₩36,114 | ₩35,473 | ₩35,753 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,611 | ₩38,611 | ₩35,994 | ₩36,247 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,876 | ₩37,876 | ₩36,808 | ₩36,808 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,050 | ₩38,050 | ₩37,129 | ₩37,369 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩36,982 | ₩37,249 | ₩36,528 | ₩37,222 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,087 | ₩36,955 | ₩36,087 | ₩36,781 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,342 | ₩37,342 | ₩36,141 | ₩36,141 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,169 | ₩37,315 | ₩36,848 | ₩36,848 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,862 | ₩38,050 | ₩36,715 | ₩37,569 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,863 | ₩37,863 | ₩37,169 | ₩37,289 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,930 | ₩37,930 | ₩37,302 | ₩37,302 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,396 | ₩37,649 | ₩37,142 | ₩37,356 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,595 | ₩37,663 | ₩36,595 | ₩37,409 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,954 | ₩36,795 | ₩35,954 | ₩36,408 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,793 | ₩37,182 | ₩35,393 | ₩36,408 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,528 | ₩37,529 | ₩35,767 | ₩35,940 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,649 | ₩37,783 | ₩35,206 | ₩36,835 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,595 | ₩38,437 | ₩36,181 | ₩37,649 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,713 | ₩37,035 | ₩34,619 | ₩36,955 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,848 | ₩36,848 | ₩35,607 | ₩36,274 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,607 | ₩37,169 | ₩34,378 | ₩36,982 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,328 | ₩37,275 | ₩35,099 | ₩35,860 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,914 | ₩36,448 | ₩34,325 | ₩35,006 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,115 | ₩37,249 | ₩35,446 | ₩36,154 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,222 | ₩37,970 | ₩36,781 | ₩37,195 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,169 | ₩38,223 | ₩36,995 | ₩37,449 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,968 | ₩37,636 | ₩36,207 | ₩37,556 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,832 | ₩37,262 | ₩34,832 | ₩37,048 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,687 | ₩35,914 | ₩34,031 | ₩34,579 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,688 | ₩36,902 | ₩32,202 | ₩35,967 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,916 | ₩38,050 | ₩37,356 | ₩37,356 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,636 | ₩38,143 | ₩37,489 | ₩37,609 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,596 | ₩38,677 | ₩37,022 | ₩37,556 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,716 | ₩37,716 | ₩36,047 | ₩36,047 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,569 | ₩37,649 | ₩36,621 | ₩37,569 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,611 | ₩38,611 | ₩36,461 | ₩37,649 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,717 | ₩38,717 | ₩37,569 | ₩37,903 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,231 | ₩38,143 | ₩34,165 | ₩37,716 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,616 | ₩33,364 | ₩32,616 | ₩32,616 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,081 | ₩31,535 | ₩30,734 | ₩31,254 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,695 | ₩32,616 | ₩31,481 | ₩31,481 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,042 | ₩32,042 | ₩31,454 | ₩31,868 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,362 | ₩32,389 | ₩31,788 | ₩32,389 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,616 | ₩33,110 | ₩32,496 | ₩32,843 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,432 | ₩34,445 | ₩32,976 | ₩33,390 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,298 | ₩34,298 | ₩33,591 | ₩34,298 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩34,979 | ₩35,380 | ₩33,951 | ₩33,951 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,923 | ₩35,620 | ₩32,923 | ₩35,139 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,631 | ₩35,233 | ₩32,563 | ₩33,724 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,245 | ₩35,046 | ₩33,163 | ₩33,537 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,301 | ₩36,301 | ₩34,245 | ₩34,992 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,181 | ₩36,448 | ₩35,380 | ₩35,900 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,047 | ₩36,982 | ₩35,567 | ₩36,127 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,380 | ₩36,274 | ₩34,859 | ₩36,274 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,792 | ₩35,380 | ₩34,592 | ₩35,126 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,430 | ₩37,022 | ₩32,429 | ₩35,046 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,735 | ₩34,632 | ₩31,708 | ₩33,003 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,523 | ₩32,523 | ₩31,535 | ₩31,628 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,627 | ₩32,509 | ₩30,627 | ₩31,628 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,133 | ₩32,042 | ₩29,812 | ₩31,468 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,157 | ₩31,495 | ₩27,382 | ₩30,066 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,876 | ₩28,037 | ₩27,703 | ₩27,703 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,823 | ₩28,304 | ₩27,823 | ₩27,983 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,316 | ₩27,636 | ₩27,262 | ₩27,503 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,289 | ₩27,850 | ₩27,289 | ₩27,850 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,249 | ₩27,476 | ₩27,249 | ₩27,249 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,703 | ₩27,703 | ₩27,302 | ₩27,449 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,504 | ₩28,504 | ₩27,743 | ₩27,743 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,224 | ₩28,864 | ₩28,103 | ₩28,624 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,290 | ₩28,290 | ₩28,290 | ₩28,290 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,330 | ₩28,985 | ₩27,703 | ₩27,783 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,876 | ₩28,050 | ₩27,876 | ₩27,876 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,703 | ₩27,743 | ₩27,703 | ₩27,743 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,970 | ₩27,983 | ₩27,823 | ₩27,983 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,796 | ₩28,090 | ₩27,636 | ₩27,730 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,051 | ₩29,051 | ₩27,276 | ₩27,796 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,704 | ₩29,225 | ₩28,704 | ₩29,225 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,718 | ₩28,838 | ₩28,571 | ₩28,571 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,971 | ₩29,025 | ₩28,397 | ₩29,025 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,704 | ₩28,918 | ₩28,704 | ₩28,918 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,157 | ₩29,065 | ₩28,157 | ₩28,985 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,448 | ₩28,451 | ₩26,301 | ₩28,451 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,487 | ₩26,301 | ₩25,487 | ₩26,288 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,407 | ₩25,714 | ₩24,539 | ₩25,687 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,367 | ₩25,914 | ₩25,206 | ₩25,300 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,954 | ₩25,954 | ₩25,193 | ₩25,326 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,113 | ₩25,740 | ₩25,113 | ₩25,527 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,100 | ₩25,100 | ₩25,100 | ₩25,100 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,246 | ₩25,807 | ₩25,246 | ₩25,433 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,166 | ₩25,447 | ₩25,153 | ₩25,220 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,367 | ₩25,407 | ₩25,033 | ₩25,166 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,367 | ₩25,460 | ₩25,367 | ₩25,367 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,367 | ₩25,367 | ₩24,552 | ₩25,367 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,233 | ₩26,288 | ₩24,953 | ₩25,233 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,887 | ₩27,182 | ₩25,193 | ₩25,233 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,754 | ₩25,820 | ₩25,100 | ₩25,807 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,795 | ₩26,822 | ₩25,059 | ₩25,767 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,260 | ₩26,982 | ₩24,939 | ₩25,647 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,274 | ₩26,368 | ₩23,511 | ₩25,700 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,930 | ₩27,930 | ₩26,915 | ₩26,915 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,276 | ₩28,931 | ₩27,049 | ₩28,063 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,969 | ₩28,264 | ₩26,969 | ₩27,169 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,903 | ₩28,250 | ₩26,715 | ₩26,728 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,824 | ₩28,891 | ₩27,850 | ₩27,850 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,401 | ₩31,401 | ₩28,170 | ₩28,718 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,425 | ₩30,053 | ₩28,718 | ₩28,718 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,864 | ₩29,425 | ₩28,704 | ₩29,412 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,078 | ₩29,158 | ₩28,704 | ₩28,784 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,105 | ₩29,439 | ₩28,704 | ₩29,372 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,439 | ₩29,439 | ₩29,318 | ₩29,439 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,345 | ₩30,106 | ₩28,904 | ₩28,958 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,288 | ₩29,038 | ₩26,288 | ₩28,904 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,063 | ₩28,744 | ₩28,010 | ₩28,744 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,075 | ₩28,143 | ₩27,062 | ₩27,756 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,196 | ₩28,464 | ₩26,702 | ₩27,302 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,314 | ₩27,356 | ₩26,314 | ₩27,276 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,608 | ₩27,356 | ₩26,314 | ₩26,314 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,969 | ₩27,636 | ₩26,234 | ₩26,688 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,718 | ₩29,278 | ₩26,688 | ₩27,035 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,838 | ₩28,838 | ₩28,411 | ₩28,718 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,213 | ₩30,213 | ₩27,863 | ₩28,304 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,171 | ₩29,973 | ₩29,171 | ₩29,345 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,584 | ₩29,171 | ₩28,584 | ₩29,171 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,102 | ₩28,437 | ₩27,102 | ₩27,970 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,023 | ₩28,691 | ₩27,129 | ₩27,382 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,224 | ₩28,557 | ₩27,636 | ₩27,943 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,771 | ₩31,067 | ₩27,676 | ₩27,783 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,891 | ₩28,985 | ₩28,437 | ₩28,851 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,799 | ₩30,306 | ₩28,678 | ₩28,678 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,440 | ₩30,440 | ₩29,706 | ₩29,706 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,201 | ₩31,655 | ₩30,814 | ₩30,814 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,241 | ₩31,775 | ₩31,121 | ₩31,121 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,962 | ₩31,962 | ₩30,680 | ₩31,161 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,641 | ₩32,149 | ₩30,159 | ₩32,002 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,907 | ₩31,775 | ₩29,826 | ₩31,361 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,189 | ₩32,256 | ₩30,480 | ₩30,480 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,922 | ₩32,376 | ₩31,722 | ₩32,042 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,948 | ₩32,976 | ₩31,948 | ₩32,215 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,815 | ₩32,629 | ₩31,815 | ₩32,135 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,178 | ₩34,565 | ₩31,775 | ₩31,775 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,270 | ₩34,018 | ₩32,189 | ₩33,350 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,374 | ₩33,364 | ₩31,374 | ₩32,990 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,161 | ₩32,803 | ₩31,161 | ₩31,561 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,549 | ₩32,549 | ₩31,294 | ₩31,294 | -3.86% | 5.7천 |
|---|