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 | ₩27,683 | ₩27,683 | ₩27,256 | ₩27,657 | -0.10% | 6.9천 |
| 2026.10.08 | ₩28,471 | ₩28,591 | ₩27,270 | ₩27,657 | -2.86% | 7.9천 |
| 2026.10.07 | ₩28,911 | ₩28,911 | ₩27,496 | ₩27,496 | -4.89% | 2.1만 |
| 2026.10.06 | ₩28,017 | ₩28,217 | ₩27,537 | ₩28,217 | +0.71% | 5.2천 |
| 2026.10.05 | ₩28,484 | ₩28,591 | ₩28,271 | ₩28,271 | -0.75% | 6천 |
| 2026.10.02 | ₩29,085 | ₩29,218 | ₩28,417 | ₩28,751 | -1.15% | 4.1천 |
| 2026.10.01 | ₩29,859 | ₩29,859 | ₩28,898 | ₩29,272 | -1.97% | 7천 |
| 2026.09.30 | ₩30,126 | ₩31,167 | ₩29,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,059 |
| -0.22% |
| 2.1만 |
| 2026.09.29 | ₩29,752 | ₩30,700 | ₩29,552 | ₩30,019 | +0.90% | 2.9만 |
|---|
| 2026.09.28 | ₩29,579 | ₩29,899 | ₩29,579 | ₩29,739 | +0.54% | 1.9천 |
|---|
| 2026.09.25 | ₩30,099 | ₩30,566 | ₩28,831 | ₩29,859 | -0.80% | 4.7천 |
|---|
| 2026.09.24 | ₩30,233 | ₩30,446 | ₩29,819 | ₩30,206 | -0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩29,979 | ₩30,727 | ₩29,365 | ₩30,580 | +2.00% | 1.1만 |
|---|
| 2026.09.22 | ₩30,193 | ₩30,193 | ₩29,499 | ₩30,166 | -0.09% | 4.4천 |
|---|
| 2026.09.21 | ₩30,206 | ₩30,673 | ₩29,899 | ₩30,500 | +0.97% | 4.4천 |
|---|
| 2026.09.18 | ₩29,819 | ₩30,873 | ₩29,819 | ₩30,193 | +1.25% | 2.4만 |
|---|
| 2026.09.17 | ₩30,340 | ₩31,381 | ₩29,365 | ₩31,100 | +2.51% | 1.6만 |
|---|
| 2026.09.16 | ₩30,566 | ₩30,780 | ₩29,338 | ₩30,006 | -1.83% | 1.5만 |
|---|
| 2026.09.15 | ₩29,712 | ₩31,034 | ₩29,338 | ₩30,340 | +2.11% | 1.4만 |
|---|
| 2026.09.14 | ₩29,365 | ₩31,221 | ₩28,458 | ₩30,433 | +3.64% | 1.5만 |
|---|
| 2026.09.11 | ₩30,980 | ₩30,980 | ₩30,300 | ₩30,620 | -1.16% | 1.4만 |
|---|
| 2026.09.10 | ₩30,633 | ₩30,967 | ₩30,326 | ₩30,660 | +0.09% | 5.5천 |
|---|
| 2026.09.09 | ₩30,633 | ₩31,648 | ₩30,633 | ₩30,647 | +0.04% | 3.4천 |
|---|
| 2026.09.08 | ₩30,727 | ₩32,128 | ₩30,460 | ₩30,713 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩30,366 | ₩30,887 | ₩30,366 | ₩30,887 | +1.71% | 2.3천 |
|---|
| 2026.09.03 | ₩30,807 | ₩30,807 | ₩30,620 | ₩30,647 | -0.52% | 5.2천 |
|---|
| 2026.09.02 | ₩30,366 | ₩30,700 | ₩30,366 | ₩30,513 | +0.48% | 4.8천 |
|---|
| 2026.09.01 | ₩30,580 | ₩30,780 | ₩30,566 | ₩30,580 | 0.00% | 1.4천 |
|---|
| 2026.08.31 | ₩30,660 | ₩31,287 | ₩30,420 | ₩30,873 | +0.70% | 2천 |
|---|
| 2026.08.28 | ₩30,433 | ₩31,140 | ₩30,433 | ₩30,807 | +1.23% | 900 |
|---|
| 2026.08.27 | ₩30,687 | ₩30,687 | ₩30,246 | ₩30,633 | -0.17% | 6.4천 |
|---|
| 2026.08.26 | ₩30,566 | ₩30,807 | ₩30,219 | ₩30,767 | +0.66% | 2.9천 |
|---|
| 2026.08.25 | ₩30,660 | ₩31,194 | ₩30,607 | ₩30,700 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩30,967 | ₩30,967 | ₩30,300 | ₩30,633 | -1.08% | 7.7천 |
|---|
| 2026.08.21 | ₩31,114 | ₩31,287 | ₩29,699 | ₩30,700 | -1.33% | 3만 |
|---|
| 2026.08.20 | ₩31,034 | ₩31,207 | ₩30,833 | ₩31,034 | 0.00% | 5.6천 |
|---|
| 2026.08.19 | ₩30,900 | ₩31,127 | ₩30,820 | ₩31,034 | +0.43% | 1.3만 |
|---|
| 2026.08.18 | ₩30,433 | ₩31,167 | ₩30,433 | ₩30,500 | +0.22% | 2.2천 |
|---|
| 2026.08.17 | ₩30,300 | ₩31,287 | ₩30,300 | ₩30,366 | +0.22% | 9천 |
|---|
| 2026.08.14 | ₩29,792 | ₩30,340 | ₩28,951 | ₩30,046 | +0.85% | 2.5천 |
|---|
| 2026.08.13 | ₩30,006 | ₩30,153 | ₩29,619 | ₩29,619 | -1.29% | 4천 |
|---|
| 2026.08.12 | ₩29,445 | ₩29,966 | ₩29,178 | ₩29,699 | +0.86% | 5.3만 |
|---|
| 2026.08.11 | ₩28,885 | ₩29,806 | ₩28,604 | ₩29,018 | +0.46% | 1.5만 |
|---|
| 2026.08.10 | ₩29,766 | ₩30,406 | ₩28,965 | ₩29,072 | -2.33% | 2.3만 |
|---|
| 2026.08.07 | ₩30,099 | ₩30,219 | ₩29,766 | ₩29,832 | -0.89% | 5.1천 |
|---|
| 2026.08.06 | ₩29,632 | ₩30,059 | ₩29,325 | ₩29,472 | -0.54% | 1.7만 |
|---|
| 2026.08.05 | ₩30,153 | ₩30,566 | ₩29,726 | ₩30,033 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩30,433 | ₩30,700 | ₩30,033 | ₩30,393 | -0.13% | 9.7천 |
|---|
| 2026.08.03 | ₩30,607 | ₩30,980 | ₩30,046 | ₩30,099 | -1.66% | 1.1만 |
|---|
| 2026.07.31 | ₩30,566 | ₩31,327 | ₩30,019 | ₩31,020 | +1.48% | 7.8천 |
|---|
| 2026.07.30 | ₩31,034 | ₩31,354 | ₩29,926 | ₩31,327 | +0.95% | 9.3천 |
|---|
| 2026.07.29 | ₩29,979 | ₩31,581 | ₩29,365 | ₩31,100 | +3.74% | 2만 |
|---|
| 2026.07.28 | ₩30,540 | ₩30,687 | ₩29,605 | ₩30,353 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩31,394 | ₩31,701 | ₩29,258 | ₩30,820 | -1.83% | 4.5만 |
|---|
| 2026.07.24 | ₩34,090 | ₩34,090 | ₩33,917 | ₩33,917 | -0.51% | 2.3천 |
|---|
| 2026.07.23 | ₩34,037 | ₩34,824 | ₩33,770 | ₩33,917 | -0.35% | 3.9천 |
|---|
| 2026.07.22 | ₩34,037 | ₩34,931 | ₩33,877 | ₩34,798 | +2.24% | 1.6만 |
|---|
| 2026.07.21 | ₩34,824 | ₩35,572 | ₩33,863 | ₩33,863 | -2.76% | 2.9천 |
|---|
| 2026.07.20 | ₩34,170 | ₩34,170 | ₩33,743 | ₩34,037 | -0.39% | 2.6천 |
|---|
| 2026.07.17 | ₩33,676 | ₩35,078 | ₩33,676 | ₩34,170 | +1.47% | 1.2만 |
|---|
| 2026.07.16 | ₩33,249 | ₩34,304 | ₩33,249 | ₩34,037 | +2.37% | 1.7천 |
|---|
| 2026.07.15 | ₩33,703 | ₩34,237 | ₩33,436 | ₩33,997 | +0.87% | 3.9천 |
|---|
| 2026.07.14 | ₩34,024 | ₩35,946 | ₩34,010 | ₩34,184 | +0.47% | 1.1만 |
|---|
| 2026.07.13 | ₩34,064 | ₩34,971 | ₩33,450 | ₩33,450 | -1.80% | 8.1천 |
|---|
| 2026.07.10 | ₩33,636 | ₩34,277 | ₩32,969 | ₩33,636 | 0.00% | 9.3천 |
|---|
| 2026.07.09 | ₩33,370 | ₩33,823 | ₩33,143 | ₩33,596 | +0.68% | 5.6천 |
|---|
| 2026.07.08 | ₩34,037 | ₩34,037 | ₩33,036 | ₩33,983 | -0.16% | 5.8천 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,917 | ₩33,036 | ₩33,676 | -0.67% | 3천 |
|---|
| 2026.07.06 | ₩34,571 | ₩34,571 | ₩33,423 | ₩33,556 | -2.93% | 4.2천 |
|---|
| 2026.07.02 | ₩33,957 | ₩34,544 | ₩33,890 | ₩34,491 | +1.57% | 1.8천 |
|---|
| 2026.07.01 | ₩33,423 | ₩33,423 | ₩33,076 | ₩33,423 | 0.00% | 2.6천 |
|---|
| 2026.06.30 | ₩33,610 | ₩34,037 | ₩33,129 | ₩33,663 | +0.16% | 5.4천 |
|---|
| 2026.06.29 | ₩33,169 | ₩34,077 | ₩33,063 | ₩34,077 | +2.74% | 6.6천 |
|---|
| 2026.06.26 | ₩35,986 | ₩36,399 | ₩32,902 | ₩33,223 | -7.68% | 1.3만 |
|---|
| 2026.06.25 | ₩34,931 | ₩34,931 | ₩33,837 | ₩34,170 | -2.18% | 5.1천 |
|---|
| 2026.06.24 | ₩34,891 | ₩35,372 | ₩34,531 | ₩34,531 | -1.03% | 4.8천 |
|---|
| 2026.06.23 | ₩34,237 | ₩35,265 | ₩34,237 | ₩35,265 | +3.00% | 2.4천 |
|---|
| 2026.06.22 | ₩32,702 | ₩34,851 | ₩32,702 | ₩34,718 | +6.16% | 1.3만 |
|---|
| 2026.06.18 | ₩33,223 | ₩33,223 | ₩33,063 | ₩33,209 | -0.04% | 5.1천 |
|---|
| 2026.06.17 | ₩33,556 | ₩33,556 | ₩33,143 | ₩33,410 | -0.44% | 1.8천 |
|---|
| 2026.06.16 | ₩33,823 | ₩34,571 | ₩33,049 | ₩33,049 | -2.29% | 6.4천 |
|---|
| 2026.06.15 | ₩33,623 | ₩34,397 | ₩33,476 | ₩33,490 | -0.40% | 4천 |
|---|
| 2026.06.12 | ₩33,943 | ₩34,024 | ₩33,450 | ₩33,930 | -0.04% | 2천 |
|---|
| 2026.06.11 | ₩34,077 | ₩34,264 | ₩33,783 | ₩33,783 | -0.86% | 4.2천 |
|---|
| 2026.06.10 | ₩34,290 | ₩34,290 | ₩34,237 | ₩34,237 | -0.16% | 1.3천 |
|---|
| 2026.06.09 | ₩35,105 | ₩35,105 | ₩34,651 | ₩34,651 | -1.29% | 1.7천 |
|---|
| 2026.06.08 | ₩34,731 | ₩35,118 | ₩34,571 | ₩34,571 | -0.46% | 5.8천 |
|---|
| 2026.06.05 | ₩34,384 | ₩34,891 | ₩33,823 | ₩34,077 | -0.89% | 3.5천 |
|---|
| 2026.06.04 | ₩34,704 | ₩34,784 | ₩34,411 | ₩34,411 | -0.85% | 1.9천 |
|---|
| 2026.06.03 | ₩34,998 | ₩34,998 | ₩34,517 | ₩34,517 | -1.37% | 5.9천 |
|---|
| 2026.06.02 | ₩35,692 | ₩36,026 | ₩35,358 | ₩35,358 | -0.93% | 4.8천 |
|---|
| 2026.06.01 | ₩33,930 | ₩36,319 | ₩33,930 | ₩35,559 | +4.80% | 2.3만 |
|---|
| 2026.05.29 | ₩35,892 | ₩37,027 | ₩32,956 | ₩33,396 | -6.95% | 6.3만 |
|---|
| 2026.05.28 | ₩35,452 | ₩37,534 | ₩35,452 | ₩36,066 | +1.73% | 1만 |
|---|
| 2026.05.27 | ₩36,466 | ₩36,466 | ₩35,906 | ₩36,213 | -0.70% | 3.7천 |
|---|
| 2026.05.26 | ₩34,104 | ₩38,722 | ₩33,983 | ₩35,879 | +5.21% | 4.9만 |
|---|
| 2026.05.22 | ₩34,771 | ₩34,838 | ₩33,957 | ₩34,718 | -0.15% | 9천 |
|---|
| 2026.05.21 | ₩35,559 | ₩35,559 | ₩34,611 | ₩34,611 | -2.67% | 2.2천 |
|---|
| 2026.05.20 | ₩32,969 | ₩36,239 | ₩31,968 | ₩35,972 | +9.11% | 6.1만 |
|---|
| 2026.05.19 | ₩32,235 | ₩33,343 | ₩32,195 | ₩32,996 | +2.36% | 6.6천 |
|---|
| 2026.05.18 | ₩33,370 | ₩33,370 | ₩32,235 | ₩32,235 | -3.40% | 1.2만 |
|---|
| 2026.05.15 | ₩32,622 | ₩33,623 | ₩32,462 | ₩33,623 | +3.07% | 9.8천 |
|---|
| 2026.05.14 | ₩33,343 | ₩33,343 | ₩32,489 | ₩32,489 | -2.56% | 3천 |
|---|
| 2026.05.13 | ₩32,702 | ₩33,129 | ₩32,702 | ₩33,103 | +1.22% | 6.8천 |
|---|
| 2026.05.12 | ₩33,169 | ₩33,223 | ₩32,715 | ₩33,022 | -0.44% | 2.5천 |
|---|
| 2026.05.11 | ₩34,237 | ₩34,237 | ₩32,569 | ₩33,169 | -3.12% | 1.4만 |
|---|
| 2026.05.08 | ₩35,518 | ₩35,518 | ₩34,624 | ₩34,624 | -2.52% | 3.7천 |
|---|
| 2026.05.07 | ₩36,106 | ₩36,106 | ₩35,465 | ₩35,745 | -1.00% | 3.1천 |
|---|
| 2026.05.06 | ₩38,602 | ₩38,602 | ₩35,986 | ₩36,239 | -6.12% | 1.4만 |
|---|
| 2026.05.05 | ₩37,868 | ₩37,868 | ₩36,800 | ₩36,800 | -2.82% | 5.8천 |
|---|
| 2026.05.04 | ₩38,041 | ₩38,041 | ₩37,120 | ₩37,360 | -1.79% | 7.6천 |
|---|
| 2026.05.01 | ₩36,973 | ₩37,240 | ₩36,520 | ₩37,214 | +0.65% | 1.8만 |
|---|
| 2026.04.30 | ₩36,079 | ₩36,947 | ₩36,079 | ₩36,773 | +1.92% | 5.1천 |
|---|
| 2026.04.29 | ₩37,334 | ₩37,334 | ₩36,132 | ₩36,132 | -3.22% | 1.5만 |
|---|
| 2026.04.28 | ₩37,160 | ₩37,307 | ₩36,840 | ₩36,840 | -0.86% | 3.9천 |
|---|
| 2026.04.27 | ₩36,853 | ₩38,041 | ₩36,706 | ₩37,561 | +1.92% | 1.1만 |
|---|
| 2026.04.24 | ₩37,854 | ₩37,854 | ₩37,160 | ₩37,280 | -1.52% | 6.3천 |
|---|
| 2026.04.23 | ₩37,921 | ₩37,921 | ₩37,294 | ₩37,294 | -1.65% | 2만 |
|---|
| 2026.04.22 | ₩37,387 | ₩37,641 | ₩37,134 | ₩37,347 | -0.11% | 2.4천 |
|---|
| 2026.04.21 | ₩36,586 | ₩37,654 | ₩36,586 | ₩37,401 | +2.23% | 6.1천 |
|---|
| 2026.04.20 | ₩35,946 | ₩36,787 | ₩35,946 | ₩36,399 | +1.26% | 1.4만 |
|---|
| 2026.04.17 | ₩35,785 | ₩37,174 | ₩35,385 | ₩36,399 | +1.72% | 1.1만 |
|---|
| 2026.04.16 | ₩36,520 | ₩37,521 | ₩35,759 | ₩35,932 | -1.61% | 1.6만 |
|---|
| 2026.04.15 | ₩37,641 | ₩37,774 | ₩35,198 | ₩36,827 | -2.16% | 2.3만 |
|---|
| 2026.04.14 | ₩36,586 | ₩38,428 | ₩36,173 | ₩37,641 | +2.88% | 4.4만 |
|---|
| 2026.04.13 | ₩35,705 | ₩37,027 | ₩34,611 | ₩36,947 | +3.48% | 1만 |
|---|
| 2026.04.10 | ₩36,840 | ₩36,840 | ₩35,599 | ₩36,266 | -1.56% | 7.1천 |
|---|
| 2026.04.09 | ₩35,599 | ₩37,160 | ₩34,371 | ₩36,973 | +3.86% | 1.8만 |
|---|
| 2026.04.08 | ₩36,319 | ₩37,267 | ₩35,091 | ₩35,852 | -1.29% | 1.2만 |
|---|
| 2026.04.07 | ₩35,906 | ₩36,439 | ₩34,317 | ₩34,998 | -2.53% | 1.7만 |
|---|
| 2026.04.06 | ₩37,107 | ₩37,240 | ₩35,438 | ₩36,146 | -2.59% | 7.5천 |
|---|
| 2026.04.02 | ₩37,214 | ₩37,961 | ₩36,773 | ₩37,187 | -0.07% | 5천 |
|---|
| 2026.04.01 | ₩37,160 | ₩38,215 | ₩36,987 | ₩37,441 | +0.75% | 1.4만 |
|---|
| 2026.03.31 | ₩36,960 | ₩37,627 | ₩36,199 | ₩37,547 | +1.59% | 1.2만 |
|---|
| 2026.03.30 | ₩34,824 | ₩37,254 | ₩34,824 | ₩37,040 | +6.36% | 1.7만 |
|---|
| 2026.03.27 | ₩35,679 | ₩35,906 | ₩34,024 | ₩34,571 | -3.11% | 1.7만 |
|---|
| 2026.03.26 | ₩36,680 | ₩36,893 | ₩32,195 | ₩35,959 | -1.97% | 2.1만 |
|---|
| 2026.03.25 | ₩37,908 | ₩38,041 | ₩37,347 | ₩37,347 | -1.48% | 3.1천 |
|---|
| 2026.03.24 | ₩37,627 | ₩38,135 | ₩37,481 | ₩37,601 | -0.07% | 2.1만 |
|---|
| 2026.03.23 | ₩37,587 | ₩38,669 | ₩37,013 | ₩37,547 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩37,708 | ₩37,708 | ₩36,039 | ₩36,039 | -4.42% | 1.1만 |
|---|
| 2026.03.19 | ₩37,561 | ₩37,641 | ₩36,613 | ₩37,561 | 0.00% | 6.3천 |
|---|
| 2026.03.18 | ₩38,602 | ₩38,602 | ₩36,453 | ₩37,641 | -2.49% | 1.3만 |
|---|
| 2026.03.17 | ₩38,709 | ₩38,709 | ₩37,561 | ₩37,894 | -2.10% | 2.9만 |
|---|
| 2026.03.16 | ₩34,224 | ₩38,135 | ₩34,157 | ₩37,708 | +10.18% | 5.2만 |
|---|
| 2026.03.13 | ₩32,609 | ₩33,356 | ₩32,609 | ₩32,609 | 0.00% | 1.7천 |
|---|
| 2026.03.12 | ₩31,074 | ₩31,528 | ₩30,727 | ₩31,247 | +0.56% | 2.5천 |
|---|
| 2026.03.11 | ₩31,688 | ₩32,609 | ₩31,474 | ₩31,474 | -0.67% | 2.9천 |
|---|
| 2026.03.10 | ₩32,035 | ₩32,035 | ₩31,447 | ₩31,861 | -0.54% | 1.9천 |
|---|
| 2026.03.09 | ₩32,355 | ₩32,382 | ₩31,781 | ₩32,382 | +0.08% | 2.5천 |
|---|
| 2026.03.06 | ₩32,609 | ₩33,103 | ₩32,489 | ₩32,836 | +0.70% | 2.6천 |
|---|
| 2026.03.05 | ₩34,424 | ₩34,437 | ₩32,969 | ₩33,383 | -3.02% | 3천 |
|---|
| 2026.03.04 | ₩34,290 | ₩34,290 | ₩33,583 | ₩34,290 | 0.00% | 2.9천 |
|---|
| 2026.03.03 | ₩34,971 | ₩35,372 | ₩33,943 | ₩33,943 | -2.94% | 2.4천 |
|---|
| 2026.03.02 | ₩32,916 | ₩35,612 | ₩32,916 | ₩35,131 | +6.73% | 1.1만 |
|---|
| 2026.02.27 | ₩33,623 | ₩35,225 | ₩32,555 | ₩33,717 | +0.28% | 8.4천 |
|---|
| 2026.02.26 | ₩34,237 | ₩35,038 | ₩33,156 | ₩33,530 | -2.07% | 9.8천 |
|---|
| 2026.02.25 | ₩36,293 | ₩36,293 | ₩34,237 | ₩34,985 | -3.60% | 1.2만 |
|---|
| 2026.02.24 | ₩36,173 | ₩36,439 | ₩35,372 | ₩35,892 | -0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩36,039 | ₩36,973 | ₩35,559 | ₩36,119 | +0.22% | 1.6만 |
|---|
| 2026.02.20 | ₩35,372 | ₩36,266 | ₩34,851 | ₩36,266 | +2.53% | 4.2천 |
|---|
| 2026.02.19 | ₩34,784 | ₩35,372 | ₩34,584 | ₩35,118 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩33,423 | ₩37,013 | ₩32,422 | ₩35,038 | +4.83% | 8.2천 |
|---|
| 2026.02.17 | ₩31,728 | ₩34,624 | ₩31,701 | ₩32,996 | +4.00% | 1.1만 |
|---|
| 2026.02.13 | ₩32,515 | ₩32,515 | ₩31,528 | ₩31,621 | -2.75% | 3.9천 |
|---|
| 2026.02.12 | ₩30,620 | ₩32,502 | ₩30,620 | ₩31,621 | +3.27% | 9.3천 |
|---|
| 2026.02.11 | ₩30,126 | ₩32,035 | ₩29,806 | ₩31,461 | +4.43% | 5.1천 |
|---|
| 2026.02.10 | ₩28,151 | ₩31,487 | ₩27,376 | ₩30,059 | +6.78% | 1.4만 |
|---|
| 2026.02.09 | ₩27,870 | ₩28,030 | ₩27,697 | ₩27,697 | -0.62% | 1.8천 |
|---|
| 2026.02.06 | ₩27,817 | ₩28,297 | ₩27,817 | ₩27,977 | +0.58% | 1.4천 |
|---|
| 2026.02.05 | ₩27,310 | ₩27,630 | ₩27,256 | ₩27,496 | +0.68% | 1.6천 |
|---|
| 2026.02.04 | ₩27,283 | ₩27,844 | ₩27,283 | ₩27,844 | +2.05% | 2.4천 |
|---|
| 2026.02.03 | ₩27,243 | ₩27,470 | ₩27,243 | ₩27,243 | 0.00% | 2.2천 |
|---|
| 2026.02.02 | ₩27,697 | ₩27,697 | ₩27,296 | ₩27,443 | -0.92% | 2.2천 |
|---|
| 2026.01.30 | ₩28,498 | ₩28,498 | ₩27,737 | ₩27,737 | -2.67% | 1.2천 |
|---|
| 2026.01.29 | ₩28,217 | ₩28,858 | ₩28,097 | ₩28,618 | +1.42% | 1.8천 |
|---|
| 2026.01.28 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩28,324 | ₩28,978 | ₩27,697 | ₩27,777 | -1.93% | 3.7천 |
|---|
| 2026.01.26 | ₩27,870 | ₩28,044 | ₩27,870 | ₩27,870 | 0.00% | 2.3천 |
|---|
| 2026.01.23 | ₩27,697 | ₩27,737 | ₩27,697 | ₩27,737 | +0.14% | 1.1천 |
|---|
| 2026.01.22 | ₩27,964 | ₩27,977 | ₩27,817 | ₩27,977 | +0.05% | 1.2천 |
|---|
| 2026.01.21 | ₩27,790 | ₩28,084 | ₩27,630 | ₩27,723 | -0.24% | 3.7천 |
|---|
| 2026.01.20 | ₩29,045 | ₩29,045 | ₩27,270 | ₩27,790 | -4.32% | 2.4천 |
|---|
| 2026.01.16 | ₩28,698 | ₩29,218 | ₩28,698 | ₩29,218 | +1.81% | 3.2천 |
|---|
| 2026.01.15 | ₩28,711 | ₩28,831 | ₩28,564 | ₩28,564 | -0.51% | 1.5천 |
|---|
| 2026.01.14 | ₩28,965 | ₩29,018 | ₩28,391 | ₩29,018 | +0.18% | 2.3천 |
|---|
| 2026.01.13 | ₩28,698 | ₩28,911 | ₩28,698 | ₩28,911 | +0.74% | 8.3천 |
|---|
| 2026.01.12 | ₩28,151 | ₩29,058 | ₩28,151 | ₩28,978 | +2.94% | 3.6천 |
|---|
| 2026.01.09 | ₩26,442 | ₩28,444 | ₩26,295 | ₩28,444 | +7.57% | 6.5천 |
|---|
| 2026.01.08 | ₩25,481 | ₩26,295 | ₩25,481 | ₩26,282 | +3.14% | 5.3천 |
|---|
| 2026.01.07 | ₩25,401 | ₩25,708 | ₩24,533 | ₩25,681 | +1.10% | 5.9천 |
|---|
| 2026.01.06 | ₩25,361 | ₩25,908 | ₩25,201 | ₩25,294 | -0.26% | 8.4천 |
|---|
| 2026.01.05 | ₩25,948 | ₩25,948 | ₩25,187 | ₩25,321 | -2.42% | 5.3천 |
|---|
| 2026.01.02 | ₩25,107 | ₩25,735 | ₩25,107 | ₩25,521 | +1.65% | 1.6천 |
|---|
| 2025.12.31 | ₩25,094 | ₩25,094 | ₩25,094 | ₩25,094 | 0.00% | 1.2천 |
|---|
| 2025.12.30 | ₩25,241 | ₩25,801 | ₩25,241 | ₩25,428 | +0.74% | 3.5천 |
|---|
| 2025.12.29 | ₩25,161 | ₩25,441 | ₩25,147 | ₩25,214 | +0.21% | 1.4천 |
|---|
| 2025.12.26 | ₩25,361 | ₩25,401 | ₩25,027 | ₩25,161 | -0.79% | 4천 |
|---|
| 2025.12.24 | ₩25,361 | ₩25,454 | ₩25,361 | ₩25,361 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩25,361 | ₩25,361 | ₩24,547 | ₩25,361 | 0.00% | 1.1만 |
|---|
| 2025.12.22 | ₩25,227 | ₩26,282 | ₩24,947 | ₩25,227 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩25,881 | ₩27,176 | ₩25,187 | ₩25,227 | -2.53% | 1.1만 |
|---|
| 2025.12.18 | ₩25,748 | ₩25,815 | ₩25,094 | ₩25,801 | +0.21% | 1.3만 |
|---|
| 2025.12.17 | ₩26,789 | ₩26,816 | ₩25,054 | ₩25,761 | -3.84% | 1만 |
|---|
| 2025.12.16 | ₩25,254 | ₩26,976 | ₩24,934 | ₩25,641 | +1.53% | 1.2만 |
|---|
| 2025.12.15 | ₩26,268 | ₩26,362 | ₩23,505 | ₩25,695 | -2.18% | 5만 |
|---|
| 2025.12.12 | ₩27,924 | ₩27,924 | ₩26,909 | ₩26,909 | -3.63% | 4.2천 |
|---|
| 2025.12.11 | ₩27,270 | ₩28,925 | ₩27,043 | ₩28,057 | +2.89% | 1.3만 |
|---|
| 2025.12.10 | ₩26,963 | ₩28,257 | ₩26,963 | ₩27,163 | +0.74% | 1.4만 |
|---|
| 2025.12.09 | ₩27,897 | ₩28,244 | ₩26,709 | ₩26,722 | -4.21% | 1.1만 |
|---|
| 2025.12.08 | ₩28,818 | ₩28,885 | ₩27,844 | ₩27,844 | -3.38% | 4.9천 |
|---|
| 2025.12.05 | ₩31,394 | ₩31,394 | ₩28,164 | ₩28,711 | -8.55% | 1.1만 |
|---|
| 2025.12.04 | ₩29,419 | ₩30,046 | ₩28,711 | ₩28,711 | -2.40% | 2.7천 |
|---|
| 2025.12.03 | ₩28,858 | ₩29,419 | ₩28,698 | ₩29,405 | +1.90% | 3.2천 |
|---|
| 2025.12.02 | ₩29,072 | ₩29,152 | ₩28,698 | ₩28,778 | -1.01% | 3.7천 |
|---|
| 2025.12.01 | ₩29,098 | ₩29,432 | ₩28,698 | ₩29,365 | +0.92% | 2.2천 |
|---|
| 2025.11.28 | ₩29,432 | ₩29,432 | ₩29,312 | ₩29,432 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩29,338 | ₩30,099 | ₩28,898 | ₩28,951 | -1.32% | 6.4천 |
|---|
| 2025.11.25 | ₩26,282 | ₩29,031 | ₩26,282 | ₩28,898 | +9.95% | 2.5천 |
|---|
| 2025.11.24 | ₩28,057 | ₩28,738 | ₩28,004 | ₩28,738 | +2.43% | 8.6천 |
|---|
| 2025.11.21 | ₩27,069 | ₩28,137 | ₩27,056 | ₩27,750 | +2.51% | 5.4천 |
|---|
| 2025.11.20 | ₩27,189 | ₩28,458 | ₩26,696 | ₩27,296 | +0.39% | 4.5천 |
|---|
| 2025.11.19 | ₩26,309 | ₩27,350 | ₩26,309 | ₩27,270 | +3.65% | 9.5천 |
|---|
| 2025.11.18 | ₩26,602 | ₩27,350 | ₩26,309 | ₩26,309 | -1.10% | 3.1천 |
|---|
| 2025.11.17 | ₩26,963 | ₩27,630 | ₩26,228 | ₩26,682 | -1.04% | 1.7만 |
|---|
| 2025.11.14 | ₩28,711 | ₩29,272 | ₩26,682 | ₩27,029 | -5.86% | 1.6만 |
|---|
| 2025.11.13 | ₩28,831 | ₩28,831 | ₩28,404 | ₩28,711 | -0.42% | 2.4천 |
|---|
| 2025.11.12 | ₩30,206 | ₩30,206 | ₩27,857 | ₩28,297 | -6.32% | 6.6천 |
|---|
| 2025.11.11 | ₩29,165 | ₩29,966 | ₩29,165 | ₩29,338 | +0.59% | 2.6천 |
|---|
| 2025.11.10 | ₩28,578 | ₩29,165 | ₩28,578 | ₩29,165 | +2.06% | 2.7천 |
|---|
| 2025.11.07 | ₩27,096 | ₩28,431 | ₩27,096 | ₩27,964 | +3.20% | 1.7만 |
|---|
| 2025.11.06 | ₩28,017 | ₩28,684 | ₩27,123 | ₩27,376 | -2.29% | 5.1천 |
|---|
| 2025.11.05 | ₩28,217 | ₩28,551 | ₩27,630 | ₩27,937 | -0.99% | 9.4천 |
|---|
| 2025.11.04 | ₩28,765 | ₩31,060 | ₩27,670 | ₩27,777 | -3.43% | 8.6천 |
|---|
| 2025.11.03 | ₩28,885 | ₩28,978 | ₩28,431 | ₩28,845 | -0.14% | 2.3천 |
|---|
| 2025.10.31 | ₩29,792 | ₩30,300 | ₩28,671 | ₩28,671 | -3.76% | 4.8천 |
|---|
| 2025.10.30 | ₩30,433 | ₩30,433 | ₩29,699 | ₩29,699 | -2.41% | 2.7천 |
|---|
| 2025.10.29 | ₩31,194 | ₩31,648 | ₩30,807 | ₩30,807 | -1.24% | 5.7천 |
|---|
| 2025.10.28 | ₩31,234 | ₩31,768 | ₩31,114 | ₩31,114 | -0.38% | 4.9천 |
|---|
| 2025.10.27 | ₩31,955 | ₩31,955 | ₩30,673 | ₩31,154 | -2.51% | 3.7천 |
|---|
| 2025.10.24 | ₩31,634 | ₩32,142 | ₩30,153 | ₩31,995 | +1.14% | 7.8천 |
|---|
| 2025.10.23 | ₩30,900 | ₩31,768 | ₩29,819 | ₩31,354 | +1.47% | 2.8만 |
|---|
| 2025.10.22 | ₩32,182 | ₩32,248 | ₩30,473 | ₩30,473 | -5.31% | 1.4만 |
|---|
| 2025.10.21 | ₩31,915 | ₩32,368 | ₩31,714 | ₩32,035 | +0.38% | 4.7천 |
|---|
| 2025.10.20 | ₩31,941 | ₩32,969 | ₩31,941 | ₩32,208 | +0.84% | 6.2천 |
|---|
| 2025.10.17 | ₩31,808 | ₩32,622 | ₩31,808 | ₩32,128 | +1.01% | 5.1천 |
|---|
| 2025.10.16 | ₩34,170 | ₩34,557 | ₩31,768 | ₩31,768 | -7.03% | 1.3만 |
|---|
| 2025.10.15 | ₩33,263 | ₩34,010 | ₩32,182 | ₩33,343 | +0.24% | 6.4천 |
|---|
| 2025.10.14 | ₩31,367 | ₩33,356 | ₩31,367 | ₩32,982 | +5.15% | 1.2만 |
|---|
| 2025.10.13 | ₩31,154 | ₩32,796 | ₩31,154 | ₩31,554 | +1.29% | 3.6천 |
|---|
| 2025.10.10 | ₩32,542 | ₩32,542 | ₩31,287 | ₩31,287 | -3.86% | 5.7천 |
|---|