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 | ₩27,696 | ₩27,696 | ₩27,268 | ₩27,669 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,484 | ₩28,604 | ₩27,282 | ₩27,669 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,924 | ₩28,924 | ₩27,509 | ₩27,509 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,030 | ₩28,230 | ₩27,549 | ₩28,230 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,497 | ₩28,604 | ₩28,283 | ₩28,283 | -0.75% | 6천 |
| 2026.10.02 | ₩29,098 | ₩29,231 | ₩28,430 | ₩28,764 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,872 | ₩29,872 | ₩28,911 | ₩29,285 | -1.97% | 7천 |
| 2026.09.30 | ₩30,140 | ₩31,181 | ₩29,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,073 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,766 | ₩30,714 | ₩29,565 | ₩30,033 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,592 | ₩29,913 | ₩29,592 | ₩29,752 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,113 | ₩30,580 | ₩28,844 | ₩29,872 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,246 | ₩30,460 | ₩29,832 | ₩30,220 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩29,993 | ₩30,740 | ₩29,378 | ₩30,594 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,206 | ₩30,206 | ₩29,512 | ₩30,180 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,220 | ₩30,687 | ₩29,913 | ₩30,513 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,832 | ₩30,887 | ₩29,832 | ₩30,206 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,353 | ₩31,395 | ₩29,378 | ₩31,114 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,580 | ₩30,794 | ₩29,352 | ₩30,019 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,726 | ₩31,048 | ₩29,352 | ₩30,353 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,378 | ₩31,235 | ₩28,470 | ₩30,447 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩30,994 | ₩30,994 | ₩30,313 | ₩30,634 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,647 | ₩30,981 | ₩30,340 | ₩30,674 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,647 | ₩31,662 | ₩30,647 | ₩30,660 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,740 | ₩32,143 | ₩30,473 | ₩30,727 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,380 | ₩30,901 | ₩30,380 | ₩30,901 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,821 | ₩30,821 | ₩30,634 | ₩30,660 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,380 | ₩30,714 | ₩30,380 | ₩30,527 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,594 | ₩30,794 | ₩30,580 | ₩30,594 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,674 | ₩31,301 | ₩30,433 | ₩30,887 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,447 | ₩31,154 | ₩30,447 | ₩30,821 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,700 | ₩30,700 | ₩30,260 | ₩30,647 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,580 | ₩30,821 | ₩30,233 | ₩30,781 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,674 | ₩31,208 | ₩30,620 | ₩30,714 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,981 | ₩30,981 | ₩30,313 | ₩30,647 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,128 | ₩31,301 | ₩29,712 | ₩30,714 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,048 | ₩31,221 | ₩30,847 | ₩31,048 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,914 | ₩31,141 | ₩30,834 | ₩31,048 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,447 | ₩31,181 | ₩30,447 | ₩30,513 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,313 | ₩31,301 | ₩30,313 | ₩30,380 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,806 | ₩30,353 | ₩28,964 | ₩30,059 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,019 | ₩30,166 | ₩29,632 | ₩29,632 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,458 | ₩29,979 | ₩29,191 | ₩29,712 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,898 | ₩29,819 | ₩28,617 | ₩29,031 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,779 | ₩30,420 | ₩28,978 | ₩29,085 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,113 | ₩30,233 | ₩29,779 | ₩29,846 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,645 | ₩30,073 | ₩29,338 | ₩29,485 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,166 | ₩30,580 | ₩29,739 | ₩30,046 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,447 | ₩30,714 | ₩30,046 | ₩30,407 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,620 | ₩30,994 | ₩30,059 | ₩30,113 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,580 | ₩31,341 | ₩30,033 | ₩31,034 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,048 | ₩31,368 | ₩29,939 | ₩31,341 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩29,993 | ₩31,595 | ₩29,378 | ₩31,114 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,553 | ₩30,700 | ₩29,619 | ₩30,367 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,408 | ₩31,715 | ₩29,272 | ₩30,834 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,106 | ₩34,106 | ₩33,932 | ₩33,932 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,052 | ₩34,840 | ₩33,785 | ₩33,932 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,052 | ₩34,947 | ₩33,892 | ₩34,813 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,840 | ₩35,588 | ₩33,879 | ₩33,879 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,186 | ₩34,186 | ₩33,758 | ₩34,052 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,692 | ₩35,094 | ₩33,692 | ₩34,186 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,264 | ₩34,319 | ₩33,264 | ₩34,052 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,718 | ₩34,252 | ₩33,451 | ₩34,012 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,039 | ₩35,962 | ₩34,025 | ₩34,199 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,079 | ₩34,987 | ₩33,465 | ₩33,465 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,652 | ₩34,293 | ₩32,984 | ₩33,652 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,385 | ₩33,839 | ₩33,157 | ₩33,612 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,052 | ₩34,052 | ₩33,051 | ₩33,999 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,919 | ₩33,932 | ₩33,051 | ₩33,692 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,586 | ₩34,586 | ₩33,438 | ₩33,571 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,972 | ₩34,560 | ₩33,905 | ₩34,506 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,438 | ₩33,438 | ₩33,091 | ₩33,438 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,625 | ₩34,052 | ₩33,144 | ₩33,678 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,184 | ₩34,092 | ₩33,077 | ₩34,092 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩36,002 | ₩36,416 | ₩32,917 | ₩33,238 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,947 | ₩34,947 | ₩33,852 | ₩34,186 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,907 | ₩35,388 | ₩34,546 | ₩34,546 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,252 | ₩35,281 | ₩34,252 | ₩35,281 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,717 | ₩34,867 | ₩32,717 | ₩34,733 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,238 | ₩33,238 | ₩33,077 | ₩33,224 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,571 | ₩33,571 | ₩33,157 | ₩33,425 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,839 | ₩34,586 | ₩33,064 | ₩33,064 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,638 | ₩34,413 | ₩33,491 | ₩33,505 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,959 | ₩34,039 | ₩33,465 | ₩33,945 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,092 | ₩34,279 | ₩33,798 | ₩33,798 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,306 | ₩34,306 | ₩34,252 | ₩34,252 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,120 | ₩35,120 | ₩34,666 | ₩34,666 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,747 | ₩35,134 | ₩34,586 | ₩34,586 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,399 | ₩34,907 | ₩33,839 | ₩34,092 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,720 | ₩34,800 | ₩34,426 | ₩34,426 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩35,014 | ₩35,014 | ₩34,533 | ₩34,533 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,708 | ₩36,042 | ₩35,374 | ₩35,374 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,945 | ₩36,336 | ₩33,945 | ₩35,575 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,908 | ₩37,043 | ₩32,971 | ₩33,411 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,468 | ₩37,551 | ₩35,468 | ₩36,082 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,483 | ₩36,483 | ₩35,922 | ₩36,229 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,119 | ₩38,739 | ₩33,999 | ₩35,895 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,787 | ₩34,853 | ₩33,972 | ₩34,733 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,575 | ₩35,575 | ₩34,626 | ₩34,626 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,984 | ₩36,256 | ₩31,982 | ₩35,988 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,249 | ₩33,358 | ₩32,209 | ₩33,011 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,385 | ₩33,385 | ₩32,249 | ₩32,249 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,637 | ₩33,638 | ₩32,476 | ₩33,638 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,358 | ₩33,358 | ₩32,503 | ₩32,503 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,717 | ₩33,144 | ₩32,717 | ₩33,117 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,184 | ₩33,238 | ₩32,730 | ₩33,037 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,252 | ₩34,252 | ₩32,583 | ₩33,184 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,534 | ₩35,534 | ₩34,640 | ₩34,640 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,122 | ₩36,122 | ₩35,481 | ₩35,761 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,619 | ₩38,619 | ₩36,002 | ₩36,256 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,885 | ₩37,885 | ₩36,816 | ₩36,816 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,058 | ₩38,058 | ₩37,137 | ₩37,377 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩36,990 | ₩37,257 | ₩36,536 | ₩37,230 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,095 | ₩36,963 | ₩36,095 | ₩36,790 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,351 | ₩37,351 | ₩36,149 | ₩36,149 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,177 | ₩37,324 | ₩36,856 | ₩36,856 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,870 | ₩38,058 | ₩36,723 | ₩37,578 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,871 | ₩37,871 | ₩37,177 | ₩37,297 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,938 | ₩37,938 | ₩37,311 | ₩37,311 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,404 | ₩37,658 | ₩37,150 | ₩37,364 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,603 | ₩37,671 | ₩36,603 | ₩37,417 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,962 | ₩36,803 | ₩35,962 | ₩36,416 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,802 | ₩37,190 | ₩35,401 | ₩36,416 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,536 | ₩37,538 | ₩35,775 | ₩35,948 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,658 | ₩37,791 | ₩35,214 | ₩36,843 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,603 | ₩38,446 | ₩36,189 | ₩37,658 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,721 | ₩37,043 | ₩34,626 | ₩36,963 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,856 | ₩36,856 | ₩35,615 | ₩36,282 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,615 | ₩37,177 | ₩34,386 | ₩36,990 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,336 | ₩37,284 | ₩35,107 | ₩35,868 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,922 | ₩36,456 | ₩34,333 | ₩35,014 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,124 | ₩37,257 | ₩35,454 | ₩36,162 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,230 | ₩37,978 | ₩36,790 | ₩37,204 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,177 | ₩38,232 | ₩37,003 | ₩37,457 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,977 | ₩37,644 | ₩36,216 | ₩37,564 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,840 | ₩37,270 | ₩34,840 | ₩37,057 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,695 | ₩35,922 | ₩34,039 | ₩34,586 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,696 | ₩36,910 | ₩32,209 | ₩35,975 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,925 | ₩38,058 | ₩37,364 | ₩37,364 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,644 | ₩38,152 | ₩37,497 | ₩37,618 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,604 | ₩38,686 | ₩37,030 | ₩37,564 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,724 | ₩37,724 | ₩36,055 | ₩36,055 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,578 | ₩37,658 | ₩36,629 | ₩37,578 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,619 | ₩38,619 | ₩36,469 | ₩37,658 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,726 | ₩38,726 | ₩37,578 | ₩37,911 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,239 | ₩38,152 | ₩34,172 | ₩37,724 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,623 | ₩33,371 | ₩32,623 | ₩32,623 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,088 | ₩31,542 | ₩30,740 | ₩31,261 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,702 | ₩32,623 | ₩31,488 | ₩31,488 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,049 | ₩32,049 | ₩31,462 | ₩31,876 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,370 | ₩32,396 | ₩31,795 | ₩32,396 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,623 | ₩33,117 | ₩32,503 | ₩32,850 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,439 | ₩34,453 | ₩32,984 | ₩33,398 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,306 | ₩34,306 | ₩33,598 | ₩34,306 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩34,987 | ₩35,388 | ₩33,959 | ₩33,959 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,930 | ₩35,628 | ₩32,930 | ₩35,147 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,638 | ₩35,241 | ₩32,570 | ₩33,732 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,252 | ₩35,054 | ₩33,171 | ₩33,545 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,309 | ₩36,309 | ₩34,252 | ₩35,000 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,189 | ₩36,456 | ₩35,388 | ₩35,908 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,055 | ₩36,990 | ₩35,575 | ₩36,135 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,388 | ₩36,282 | ₩34,867 | ₩36,282 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,800 | ₩35,388 | ₩34,600 | ₩35,134 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,438 | ₩37,030 | ₩32,436 | ₩35,054 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,742 | ₩34,640 | ₩31,715 | ₩33,011 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,530 | ₩32,530 | ₩31,542 | ₩31,635 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,634 | ₩32,517 | ₩30,634 | ₩31,635 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,140 | ₩32,049 | ₩29,819 | ₩31,475 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,163 | ₩31,502 | ₩27,389 | ₩30,073 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,883 | ₩28,043 | ₩27,709 | ₩27,709 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,829 | ₩28,310 | ₩27,829 | ₩27,990 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,322 | ₩27,642 | ₩27,268 | ₩27,509 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,295 | ₩27,856 | ₩27,295 | ₩27,856 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,255 | ₩27,482 | ₩27,255 | ₩27,255 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,709 | ₩27,709 | ₩27,309 | ₩27,455 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,510 | ₩28,510 | ₩27,749 | ₩27,749 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,230 | ₩28,871 | ₩28,110 | ₩28,631 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,297 | ₩28,297 | ₩28,297 | ₩28,297 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,337 | ₩28,991 | ₩27,709 | ₩27,789 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,883 | ₩28,056 | ₩27,883 | ₩27,883 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,709 | ₩27,749 | ₩27,709 | ₩27,749 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,976 | ₩27,990 | ₩27,829 | ₩27,990 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,803 | ₩28,096 | ₩27,642 | ₩27,736 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,058 | ₩29,058 | ₩27,282 | ₩27,803 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,711 | ₩29,231 | ₩28,711 | ₩29,231 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,724 | ₩28,844 | ₩28,577 | ₩28,577 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,978 | ₩29,031 | ₩28,404 | ₩29,031 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,711 | ₩28,924 | ₩28,711 | ₩28,924 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,163 | ₩29,071 | ₩28,163 | ₩28,991 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,454 | ₩28,457 | ₩26,307 | ₩28,457 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,492 | ₩26,307 | ₩25,492 | ₩26,294 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,412 | ₩25,719 | ₩24,544 | ₩25,693 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,372 | ₩25,920 | ₩25,212 | ₩25,305 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,960 | ₩25,960 | ₩25,199 | ₩25,332 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,118 | ₩25,746 | ₩25,118 | ₩25,532 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,105 | ₩25,105 | ₩25,105 | ₩25,105 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,252 | ₩25,813 | ₩25,252 | ₩25,439 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,172 | ₩25,452 | ₩25,159 | ₩25,225 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,372 | ₩25,412 | ₩25,038 | ₩25,172 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,372 | ₩25,466 | ₩25,372 | ₩25,372 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,372 | ₩25,372 | ₩24,558 | ₩25,372 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,239 | ₩26,294 | ₩24,958 | ₩25,239 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,893 | ₩27,188 | ₩25,199 | ₩25,239 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,759 | ₩25,826 | ₩25,105 | ₩25,813 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,801 | ₩26,828 | ₩25,065 | ₩25,773 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,265 | ₩26,988 | ₩24,945 | ₩25,653 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,280 | ₩26,374 | ₩23,516 | ₩25,706 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,936 | ₩27,936 | ₩26,921 | ₩26,921 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,282 | ₩28,938 | ₩27,055 | ₩28,070 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,975 | ₩28,270 | ₩26,975 | ₩27,175 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,909 | ₩28,257 | ₩26,721 | ₩26,734 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,831 | ₩28,898 | ₩27,856 | ₩27,856 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,408 | ₩31,408 | ₩28,177 | ₩28,724 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,432 | ₩30,059 | ₩28,724 | ₩28,724 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,871 | ₩29,432 | ₩28,711 | ₩29,418 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,085 | ₩29,165 | ₩28,711 | ₩28,791 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,111 | ₩29,445 | ₩28,711 | ₩29,378 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,445 | ₩29,445 | ₩29,325 | ₩29,445 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,352 | ₩30,113 | ₩28,911 | ₩28,964 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,294 | ₩29,045 | ₩26,294 | ₩28,911 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,070 | ₩28,751 | ₩28,016 | ₩28,751 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,082 | ₩28,150 | ₩27,068 | ₩27,763 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,202 | ₩28,470 | ₩26,708 | ₩27,309 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,320 | ₩27,362 | ₩26,320 | ₩27,282 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,614 | ₩27,362 | ₩26,320 | ₩26,320 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,975 | ₩27,642 | ₩26,240 | ₩26,694 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,724 | ₩29,285 | ₩26,694 | ₩27,041 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,844 | ₩28,844 | ₩28,417 | ₩28,724 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,220 | ₩30,220 | ₩27,869 | ₩28,310 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,178 | ₩29,979 | ₩29,178 | ₩29,352 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,590 | ₩29,178 | ₩28,590 | ₩29,178 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,108 | ₩28,444 | ₩27,108 | ₩27,976 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,030 | ₩28,697 | ₩27,135 | ₩27,389 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,230 | ₩28,564 | ₩27,642 | ₩27,950 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,777 | ₩31,074 | ₩27,682 | ₩27,789 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,898 | ₩28,991 | ₩28,444 | ₩28,858 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,806 | ₩30,313 | ₩28,684 | ₩28,684 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,447 | ₩30,447 | ₩29,712 | ₩29,712 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,208 | ₩31,662 | ₩30,821 | ₩30,821 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,248 | ₩31,782 | ₩31,128 | ₩31,128 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,969 | ₩31,969 | ₩30,687 | ₩31,168 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,649 | ₩32,156 | ₩30,166 | ₩32,009 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,914 | ₩31,782 | ₩29,832 | ₩31,368 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,196 | ₩32,263 | ₩30,487 | ₩30,487 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,929 | ₩32,383 | ₩31,729 | ₩32,049 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,956 | ₩32,984 | ₩31,956 | ₩32,223 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,822 | ₩32,637 | ₩31,822 | ₩32,143 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,186 | ₩34,573 | ₩31,782 | ₩31,782 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,278 | ₩34,025 | ₩32,196 | ₩33,358 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,381 | ₩33,371 | ₩31,381 | ₩32,997 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,168 | ₩32,810 | ₩31,168 | ₩31,568 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,557 | ₩32,557 | ₩31,301 | ₩31,301 | -3.86% | 5.7천 |
|---|