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 | ₩27,685 | ₩27,685 | ₩27,258 | ₩27,658 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,473 | ₩28,593 | ₩27,271 | ₩27,658 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,913 | ₩28,913 | ₩27,498 | ₩27,498 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,019 | ₩28,219 | ₩27,538 | ₩28,219 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,486 | ₩28,593 | ₩28,272 | ₩28,272 | -0.75% | 6천 |
| 2026.10.02 | ₩29,087 | ₩29,220 | ₩28,419 | ₩28,753 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,861 | ₩29,861 | ₩28,900 | ₩29,273 | -1.97% | 7천 |
| 2026.09.30 | ₩30,128 | ₩31,169 | ₩29,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,061 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,754 | ₩30,702 | ₩29,554 | ₩30,021 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,580 | ₩29,901 | ₩29,580 | ₩29,741 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,101 | ₩30,568 | ₩28,833 | ₩29,861 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,235 | ₩30,448 | ₩29,821 | ₩30,208 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩29,981 | ₩30,728 | ₩29,367 | ₩30,582 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,195 | ₩30,195 | ₩29,500 | ₩30,168 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,208 | ₩30,675 | ₩29,901 | ₩30,502 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,821 | ₩30,875 | ₩29,821 | ₩30,195 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,341 | ₩31,383 | ₩29,367 | ₩31,102 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,568 | ₩30,782 | ₩29,340 | ₩30,008 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,714 | ₩31,035 | ₩29,340 | ₩30,341 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,367 | ₩31,222 | ₩28,459 | ₩30,435 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩30,982 | ₩30,982 | ₩30,301 | ₩30,622 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,635 | ₩30,969 | ₩30,328 | ₩30,662 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,635 | ₩31,650 | ₩30,635 | ₩30,648 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,728 | ₩32,130 | ₩30,462 | ₩30,715 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,368 | ₩30,889 | ₩30,368 | ₩30,889 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,809 | ₩30,809 | ₩30,622 | ₩30,648 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,368 | ₩30,702 | ₩30,368 | ₩30,515 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,582 | ₩30,782 | ₩30,568 | ₩30,582 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,662 | ₩31,289 | ₩30,421 | ₩30,875 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,435 | ₩31,142 | ₩30,435 | ₩30,809 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,688 | ₩30,688 | ₩30,248 | ₩30,635 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,568 | ₩30,809 | ₩30,221 | ₩30,769 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,662 | ₩31,196 | ₩30,608 | ₩30,702 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,969 | ₩30,969 | ₩30,301 | ₩30,635 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,116 | ₩31,289 | ₩29,701 | ₩30,702 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,035 | ₩31,209 | ₩30,835 | ₩31,035 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,902 | ₩31,129 | ₩30,822 | ₩31,035 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,435 | ₩31,169 | ₩30,435 | ₩30,502 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,301 | ₩31,289 | ₩30,301 | ₩30,368 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,794 | ₩30,341 | ₩28,953 | ₩30,048 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,008 | ₩30,154 | ₩29,621 | ₩29,621 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,447 | ₩29,968 | ₩29,180 | ₩29,701 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,886 | ₩29,807 | ₩28,606 | ₩29,020 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,767 | ₩30,408 | ₩28,966 | ₩29,073 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,101 | ₩30,221 | ₩29,767 | ₩29,834 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,634 | ₩30,061 | ₩29,327 | ₩29,474 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,154 | ₩30,568 | ₩29,727 | ₩30,034 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,435 | ₩30,702 | ₩30,034 | ₩30,395 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,608 | ₩30,982 | ₩30,048 | ₩30,101 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,568 | ₩31,329 | ₩30,021 | ₩31,022 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,035 | ₩31,356 | ₩29,928 | ₩31,329 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩29,981 | ₩31,583 | ₩29,367 | ₩31,102 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,542 | ₩30,688 | ₩29,607 | ₩30,355 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,396 | ₩31,703 | ₩29,260 | ₩30,822 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,092 | ₩34,092 | ₩33,919 | ₩33,919 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,039 | ₩34,826 | ₩33,772 | ₩33,919 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,039 | ₩34,933 | ₩33,879 | ₩34,800 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,826 | ₩35,574 | ₩33,865 | ₩33,865 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,172 | ₩34,172 | ₩33,745 | ₩34,039 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,679 | ₩35,080 | ₩33,679 | ₩34,172 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,251 | ₩34,306 | ₩33,251 | ₩34,039 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,705 | ₩34,239 | ₩33,438 | ₩33,999 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,026 | ₩35,948 | ₩34,012 | ₩34,186 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,066 | ₩34,973 | ₩33,452 | ₩33,452 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,638 | ₩34,279 | ₩32,971 | ₩33,638 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,372 | ₩33,825 | ₩33,145 | ₩33,598 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,039 | ₩34,039 | ₩33,038 | ₩33,986 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,905 | ₩33,919 | ₩33,038 | ₩33,679 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,573 | ₩34,573 | ₩33,425 | ₩33,558 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,959 | ₩34,546 | ₩33,892 | ₩34,493 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,425 | ₩33,425 | ₩33,078 | ₩33,425 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,612 | ₩34,039 | ₩33,131 | ₩33,665 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,171 | ₩34,079 | ₩33,064 | ₩34,079 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩35,988 | ₩36,402 | ₩32,904 | ₩33,225 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,933 | ₩34,933 | ₩33,839 | ₩34,172 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,893 | ₩35,374 | ₩34,533 | ₩34,533 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,239 | ₩35,267 | ₩34,239 | ₩35,267 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,704 | ₩34,853 | ₩32,704 | ₩34,720 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,225 | ₩33,225 | ₩33,064 | ₩33,211 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,558 | ₩33,558 | ₩33,145 | ₩33,412 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,825 | ₩34,573 | ₩33,051 | ₩33,051 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,625 | ₩34,399 | ₩33,478 | ₩33,492 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,945 | ₩34,026 | ₩33,452 | ₩33,932 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,079 | ₩34,266 | ₩33,785 | ₩33,785 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,293 | ₩34,293 | ₩34,239 | ₩34,239 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,107 | ₩35,107 | ₩34,653 | ₩34,653 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,733 | ₩35,120 | ₩34,573 | ₩34,573 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,386 | ₩34,893 | ₩33,825 | ₩34,079 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,706 | ₩34,786 | ₩34,413 | ₩34,413 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,000 | ₩35,000 | ₩34,519 | ₩34,519 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,694 | ₩36,028 | ₩35,360 | ₩35,360 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,932 | ₩36,322 | ₩33,932 | ₩35,561 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,894 | ₩37,029 | ₩32,958 | ₩33,398 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,454 | ₩37,536 | ₩35,454 | ₩36,068 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,468 | ₩36,468 | ₩35,908 | ₩36,215 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,106 | ₩38,724 | ₩33,986 | ₩35,881 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,773 | ₩34,840 | ₩33,959 | ₩34,720 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,561 | ₩35,561 | ₩34,613 | ₩34,613 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,971 | ₩36,241 | ₩31,970 | ₩35,974 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,237 | ₩33,345 | ₩32,197 | ₩32,998 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,372 | ₩33,372 | ₩32,237 | ₩32,237 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,624 | ₩33,625 | ₩32,464 | ₩33,625 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,345 | ₩33,345 | ₩32,490 | ₩32,490 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,704 | ₩33,131 | ₩32,704 | ₩33,105 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,171 | ₩33,225 | ₩32,717 | ₩33,024 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,239 | ₩34,239 | ₩32,571 | ₩33,171 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,521 | ₩35,521 | ₩34,626 | ₩34,626 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,108 | ₩36,108 | ₩35,467 | ₩35,748 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,604 | ₩38,604 | ₩35,988 | ₩36,241 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,870 | ₩37,870 | ₩36,802 | ₩36,802 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,044 | ₩38,044 | ₩37,122 | ₩37,363 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩36,976 | ₩37,243 | ₩36,522 | ₩37,216 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,081 | ₩36,949 | ₩36,081 | ₩36,775 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,336 | ₩37,336 | ₩36,135 | ₩36,135 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,163 | ₩37,309 | ₩36,842 | ₩36,842 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,855 | ₩38,044 | ₩36,709 | ₩37,563 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,857 | ₩37,857 | ₩37,163 | ₩37,283 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,923 | ₩37,923 | ₩37,296 | ₩37,296 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,389 | ₩37,643 | ₩37,136 | ₩37,349 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,589 | ₩37,656 | ₩36,589 | ₩37,403 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,948 | ₩36,789 | ₩35,948 | ₩36,402 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,788 | ₩37,176 | ₩35,387 | ₩36,402 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,522 | ₩37,523 | ₩35,761 | ₩35,934 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,643 | ₩37,777 | ₩35,200 | ₩36,829 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,589 | ₩38,431 | ₩36,175 | ₩37,643 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,708 | ₩37,029 | ₩34,613 | ₩36,949 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,842 | ₩36,842 | ₩35,601 | ₩36,268 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,601 | ₩37,163 | ₩34,373 | ₩36,976 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,322 | ₩37,269 | ₩35,093 | ₩35,854 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,908 | ₩36,442 | ₩34,319 | ₩35,000 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,109 | ₩37,243 | ₩35,441 | ₩36,148 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,216 | ₩37,963 | ₩36,775 | ₩37,189 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,163 | ₩38,217 | ₩36,989 | ₩37,443 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,962 | ₩37,630 | ₩36,201 | ₩37,550 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,826 | ₩37,256 | ₩34,826 | ₩37,042 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,681 | ₩35,908 | ₩34,026 | ₩34,573 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,682 | ₩36,896 | ₩32,197 | ₩35,961 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,910 | ₩38,044 | ₩37,349 | ₩37,349 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,630 | ₩38,137 | ₩37,483 | ₩37,603 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,590 | ₩38,671 | ₩37,016 | ₩37,550 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,710 | ₩37,710 | ₩36,041 | ₩36,041 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,563 | ₩37,643 | ₩36,615 | ₩37,563 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,604 | ₩38,604 | ₩36,455 | ₩37,643 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,711 | ₩38,711 | ₩37,563 | ₩37,897 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,226 | ₩38,137 | ₩34,159 | ₩37,710 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,611 | ₩33,358 | ₩32,611 | ₩32,611 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,076 | ₩31,529 | ₩30,728 | ₩31,249 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,690 | ₩32,611 | ₩31,476 | ₩31,476 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,037 | ₩32,037 | ₩31,449 | ₩31,863 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,357 | ₩32,384 | ₩31,783 | ₩32,384 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,611 | ₩33,105 | ₩32,490 | ₩32,838 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,426 | ₩34,439 | ₩32,971 | ₩33,385 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,293 | ₩34,293 | ₩33,585 | ₩34,293 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩34,973 | ₩35,374 | ₩33,945 | ₩33,945 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,918 | ₩35,614 | ₩32,918 | ₩35,134 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,625 | ₩35,227 | ₩32,557 | ₩33,719 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,239 | ₩35,040 | ₩33,158 | ₩33,532 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,295 | ₩36,295 | ₩34,239 | ₩34,987 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,175 | ₩36,442 | ₩35,374 | ₩35,894 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,041 | ₩36,976 | ₩35,561 | ₩36,121 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,374 | ₩36,268 | ₩34,853 | ₩36,268 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,786 | ₩35,374 | ₩34,586 | ₩35,120 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,425 | ₩37,016 | ₩32,424 | ₩35,040 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,730 | ₩34,626 | ₩31,703 | ₩32,998 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,517 | ₩32,517 | ₩31,529 | ₩31,623 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,622 | ₩32,504 | ₩30,622 | ₩31,623 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,128 | ₩32,037 | ₩29,807 | ₩31,463 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,152 | ₩31,489 | ₩27,378 | ₩30,061 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,872 | ₩28,032 | ₩27,698 | ₩27,698 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,818 | ₩28,299 | ₩27,818 | ₩27,979 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,311 | ₩27,632 | ₩27,258 | ₩27,498 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,285 | ₩27,845 | ₩27,285 | ₩27,845 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,244 | ₩27,471 | ₩27,244 | ₩27,244 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,698 | ₩27,698 | ₩27,298 | ₩27,445 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,499 | ₩28,499 | ₩27,738 | ₩27,738 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,219 | ₩28,860 | ₩28,099 | ₩28,619 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,286 | ₩28,286 | ₩28,286 | ₩28,286 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,326 | ₩28,980 | ₩27,698 | ₩27,778 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,872 | ₩28,045 | ₩27,872 | ₩27,872 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,698 | ₩27,738 | ₩27,698 | ₩27,738 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,965 | ₩27,979 | ₩27,818 | ₩27,979 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,792 | ₩28,085 | ₩27,632 | ₩27,725 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,047 | ₩29,047 | ₩27,271 | ₩27,792 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,699 | ₩29,220 | ₩28,699 | ₩29,220 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,713 | ₩28,833 | ₩28,566 | ₩28,566 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,966 | ₩29,020 | ₩28,392 | ₩29,020 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,699 | ₩28,913 | ₩28,699 | ₩28,913 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,152 | ₩29,060 | ₩28,152 | ₩28,980 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,444 | ₩28,446 | ₩26,297 | ₩28,446 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,482 | ₩26,297 | ₩25,482 | ₩26,283 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,402 | ₩25,709 | ₩24,535 | ₩25,683 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,362 | ₩25,910 | ₩25,202 | ₩25,296 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,950 | ₩25,950 | ₩25,189 | ₩25,322 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,109 | ₩25,736 | ₩25,109 | ₩25,523 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,095 | ₩25,095 | ₩25,095 | ₩25,095 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,242 | ₩25,803 | ₩25,242 | ₩25,429 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,162 | ₩25,442 | ₩25,149 | ₩25,216 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,362 | ₩25,402 | ₩25,029 | ₩25,162 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,362 | ₩25,456 | ₩25,362 | ₩25,362 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,362 | ₩25,362 | ₩24,548 | ₩25,362 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,229 | ₩26,283 | ₩24,949 | ₩25,229 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,883 | ₩27,178 | ₩25,189 | ₩25,229 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,749 | ₩25,816 | ₩25,095 | ₩25,803 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,791 | ₩26,817 | ₩25,055 | ₩25,763 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,256 | ₩26,978 | ₩24,935 | ₩25,643 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,270 | ₩26,363 | ₩23,507 | ₩25,696 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,925 | ₩27,925 | ₩26,911 | ₩26,911 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,271 | ₩28,926 | ₩27,044 | ₩28,059 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,964 | ₩28,259 | ₩26,964 | ₩27,164 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,899 | ₩28,246 | ₩26,711 | ₩26,724 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,820 | ₩28,886 | ₩27,845 | ₩27,845 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,396 | ₩31,396 | ₩28,166 | ₩28,713 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,420 | ₩30,048 | ₩28,713 | ₩28,713 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,860 | ₩29,420 | ₩28,699 | ₩29,407 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,073 | ₩29,153 | ₩28,699 | ₩28,780 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,100 | ₩29,434 | ₩28,699 | ₩29,367 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,434 | ₩29,434 | ₩29,314 | ₩29,434 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,340 | ₩30,101 | ₩28,900 | ₩28,953 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,283 | ₩29,033 | ₩26,283 | ₩28,900 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,059 | ₩28,740 | ₩28,005 | ₩28,740 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,071 | ₩28,139 | ₩27,058 | ₩27,752 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,191 | ₩28,459 | ₩26,697 | ₩27,298 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,310 | ₩27,351 | ₩26,310 | ₩27,271 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,604 | ₩27,351 | ₩26,310 | ₩26,310 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,964 | ₩27,632 | ₩26,230 | ₩26,684 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,713 | ₩29,273 | ₩26,684 | ₩27,031 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,833 | ₩28,833 | ₩28,406 | ₩28,713 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,208 | ₩30,208 | ₩27,859 | ₩28,299 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,167 | ₩29,968 | ₩29,167 | ₩29,340 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,579 | ₩29,167 | ₩28,579 | ₩29,167 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,098 | ₩28,433 | ₩27,098 | ₩27,965 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,019 | ₩28,686 | ₩27,124 | ₩27,378 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,219 | ₩28,553 | ₩27,632 | ₩27,939 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,766 | ₩31,062 | ₩27,672 | ₩27,778 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,886 | ₩28,980 | ₩28,433 | ₩28,846 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,794 | ₩30,301 | ₩28,673 | ₩28,673 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,435 | ₩30,435 | ₩29,701 | ₩29,701 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,196 | ₩31,650 | ₩30,809 | ₩30,809 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,236 | ₩31,770 | ₩31,116 | ₩31,116 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,957 | ₩31,957 | ₩30,675 | ₩31,156 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,636 | ₩32,143 | ₩30,154 | ₩31,997 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,902 | ₩31,770 | ₩29,821 | ₩31,356 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,183 | ₩32,250 | ₩30,475 | ₩30,475 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,917 | ₩32,370 | ₩31,716 | ₩32,037 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,943 | ₩32,971 | ₩31,943 | ₩32,210 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,810 | ₩32,624 | ₩31,810 | ₩32,130 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,172 | ₩34,560 | ₩31,770 | ₩31,770 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,265 | ₩34,012 | ₩32,183 | ₩33,345 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,369 | ₩33,358 | ₩31,369 | ₩32,984 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,156 | ₩32,798 | ₩31,156 | ₩31,556 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,544 | ₩32,544 | ₩31,289 | ₩31,289 | -3.86% | 5.7천 |
|---|