시장 데이터를 불러오는 중
Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares · AHL-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,433 | ₩23,580 | ₩22,943 | ₩23,366 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,446 | ₩23,633 | ₩23,060 | ₩23,346 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,566 | ₩23,580 | ₩23,340 | ₩23,393 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,673 | ₩23,673 | ₩23,393 | ₩23,593 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,806 | ₩23,806 | ₩23,480 | ₩23,480 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,367 | ₩24,367 | ₩23,654 | ₩23,780 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,518 | ₩24,193 | ₩23,193 | ₩24,180 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,300 | ₩23,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,673 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,446 | ₩23,473 | ₩23,073 | ₩23,206 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,486 | ₩23,486 | ₩23,046 | ₩23,313 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,366 | ₩23,366 | ₩23,206 | ₩23,353 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,393 | ₩23,526 | ₩23,206 | ₩23,460 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,820 | ₩23,820 | ₩23,406 | ₩23,446 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,940 | ₩23,940 | ₩23,700 | ₩23,740 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,206 | ₩24,367 | ₩23,686 | ₩23,780 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,086 | ₩24,334 | ₩23,940 | ₩23,993 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩23,993 | ₩24,140 | ₩23,820 | ₩23,986 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,953 | ₩24,200 | ₩23,700 | ₩23,860 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,006 | ₩24,113 | ₩23,553 | ₩23,810 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,593 | ₩24,647 | ₩24,313 | ₩24,353 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,100 | ₩24,580 | ₩24,100 | ₩24,466 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,407 | ₩24,667 | ₩23,893 | ₩24,046 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,572 | ₩24,925 | ₩24,073 | ₩24,367 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,647 | ₩24,887 | ₩24,553 | ₩24,882 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,580 | ₩24,773 | ₩24,575 | ₩24,593 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,673 | ₩24,807 | ₩24,567 | ₩24,593 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩24,980 | ₩24,980 | ₩24,673 | ₩24,673 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,807 | ₩25,115 | ₩24,660 | ₩24,673 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,007 | ₩25,093 | ₩24,793 | ₩24,793 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,007 | ₩25,167 | ₩25,007 | ₩25,007 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,167 | ₩25,167 | ₩25,007 | ₩25,033 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,087 | ₩25,273 | ₩24,887 | ₩25,087 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,207 | ₩25,325 | ₩25,073 | ₩25,242 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,820 | ₩25,231 | ₩24,820 | ₩25,007 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,807 | ₩24,980 | ₩24,787 | ₩24,787 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,740 | ₩24,904 | ₩24,740 | ₩24,873 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,807 | ₩24,967 | ₩24,727 | ₩24,767 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,007 | ₩25,007 | ₩24,740 | ₩24,740 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,020 | ₩25,020 | ₩24,940 | ₩25,000 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,023 | ₩25,113 | ₩24,961 | ₩25,087 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,940 | ₩25,033 | ₩24,940 | ₩24,987 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,033 | ₩25,033 | ₩24,967 | ₩24,967 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,927 | ₩25,167 | ₩24,913 | ₩25,007 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,167 | ₩25,167 | ₩25,007 | ₩25,140 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,033 | ₩25,207 | ₩25,033 | ₩25,167 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,140 | ₩25,193 | ₩24,980 | ₩25,047 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,273 | ₩25,353 | ₩25,167 | ₩25,167 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,327 | ₩25,447 | ₩25,227 | ₩25,327 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,273 | ₩25,340 | ₩25,207 | ₩25,300 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,193 | ₩25,353 | ₩25,153 | ₩25,207 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,953 | ₩25,340 | ₩24,953 | ₩25,260 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩24,993 | ₩25,180 | ₩24,993 | ₩25,087 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,100 | ₩25,284 | ₩25,007 | ₩25,127 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,040 | ₩25,127 | ₩25,023 | ₩25,113 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,927 | ₩25,060 | ₩24,907 | ₩25,033 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,873 | ₩24,967 | ₩24,809 | ₩24,873 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,900 | ₩25,007 | ₩24,833 | ₩24,873 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,147 | ₩25,207 | ₩24,940 | ₩25,020 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩24,993 | ₩25,220 | ₩24,993 | ₩25,193 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,060 | ₩25,220 | ₩25,020 | ₩25,100 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,273 | ₩25,273 | ₩24,967 | ₩25,087 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,033 | ₩25,273 | ₩25,033 | ₩25,207 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,047 | ₩25,233 | ₩24,967 | ₩25,033 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,073 | ₩25,112 | ₩24,953 | ₩25,073 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,127 | ₩25,348 | ₩25,087 | ₩25,153 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,247 | ₩25,287 | ₩25,033 | ₩25,187 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,073 | ₩25,273 | ₩24,953 | ₩25,207 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,393 | ₩25,471 | ₩25,113 | ₩25,260 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,047 | ₩25,420 | ₩25,047 | ₩25,353 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩24,980 | ₩25,233 | ₩24,980 | ₩25,207 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,633 | ₩25,047 | ₩24,633 | ₩24,942 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,887 | ₩24,900 | ₩24,447 | ₩24,633 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,807 | ₩24,887 | ₩24,537 | ₩24,767 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,620 | ₩24,873 | ₩24,487 | ₩24,527 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,060 | ₩25,073 | ₩24,620 | ₩24,620 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,820 | ₩25,207 | ₩24,820 | ₩24,953 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,887 | ₩25,073 | ₩24,673 | ₩24,993 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,033 | ₩25,033 | ₩24,647 | ₩24,888 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,033 | ₩25,140 | ₩24,860 | ₩25,033 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,567 | ₩25,620 | ₩25,127 | ₩25,180 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,807 | ₩25,807 | ₩25,607 | ₩25,700 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,900 | ₩25,980 | ₩25,567 | ₩25,674 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,060 | ₩26,247 | ₩26,037 | ₩26,060 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,074 | ₩26,194 | ₩25,820 | ₩26,167 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩25,980 | ₩26,194 | ₩25,887 | ₩26,020 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,020 | ₩26,207 | ₩26,020 | ₩26,204 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,127 | ₩26,234 | ₩26,020 | ₩26,114 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,327 | ₩26,474 | ₩26,020 | ₩26,060 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,740 | ₩26,740 | ₩26,047 | ₩26,340 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,674 | ₩26,767 | ₩26,487 | ₩26,527 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,887 | ₩26,914 | ₩26,687 | ₩26,790 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,927 | ₩26,994 | ₩26,767 | ₩26,874 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,047 | ₩27,114 | ₩26,875 | ₩26,954 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,967 | ₩27,061 | ₩26,821 | ₩26,887 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,807 | ₩27,141 | ₩26,780 | ₩26,781 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,047 | ₩27,141 | ₩26,767 | ₩26,780 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,101 | ₩27,074 | ₩26,854 | ₩26,887 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,101 | ₩27,354 | ₩26,887 | ₩26,981 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,501 | ₩27,647 | ₩27,127 | ₩27,234 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,434 | ₩27,541 | ₩27,261 | ₩27,474 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,605 | ₩27,788 | ₩27,541 | ₩27,541 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,781 | ₩27,834 | ₩27,541 | ₩27,574 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,741 | ₩28,034 | ₩27,741 | ₩27,834 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,727 | ₩27,914 | ₩27,727 | ₩27,847 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,088 | ₩28,088 | ₩27,741 | ₩27,874 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,941 | ₩28,101 | ₩27,847 | ₩27,941 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,927 | ₩28,074 | ₩27,821 | ₩27,887 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,381 | ₩28,594 | ₩27,821 | ₩27,954 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,328 | ₩28,608 | ₩28,288 | ₩28,541 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,154 | ₩28,514 | ₩28,141 | ₩28,288 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,274 | ₩28,608 | ₩28,154 | ₩28,214 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,674 | ₩28,861 | ₩28,381 | ₩28,474 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,801 | ₩28,941 | ₩27,787 | ₩28,568 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,707 | ₩27,914 | ₩27,707 | ₩27,827 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,754 | ₩27,941 | ₩27,501 | ₩27,927 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,674 | ₩27,927 | ₩27,594 | ₩27,847 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,781 | ₩27,927 | ₩27,607 | ₩27,901 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,274 | ₩28,274 | ₩27,314 | ₩27,607 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,181 | ₩28,408 | ₩27,941 | ₩27,967 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,434 | ₩28,434 | ₩27,914 | ₩28,314 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,128 | ₩28,381 | ₩27,833 | ₩28,261 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,447 | ₩28,421 | ₩27,447 | ₩28,194 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,669 | ₩27,754 | ₩27,354 | ₩27,367 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,354 | ₩27,727 | ₩27,181 | ₩27,547 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,354 | ₩27,741 | ₩27,347 | ₩27,727 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,367 | ₩27,367 | ₩27,167 | ₩27,367 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,541 | ₩27,541 | ₩27,007 | ₩27,394 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,301 | ₩27,367 | ₩27,094 | ₩27,094 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,207 | ₩27,541 | ₩27,201 | ₩27,201 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,341 | ₩27,341 | ₩26,894 | ₩27,007 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,114 | ₩27,347 | ₩27,114 | ₩27,234 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,461 | ₩27,461 | ₩27,154 | ₩27,194 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,714 | ₩27,727 | ₩27,234 | ₩27,554 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,674 | ₩28,234 | ₩27,327 | ₩27,781 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,607 | ₩27,874 | ₩27,381 | ₩27,661 | +0.19% | 2.9만 |
|---|
| 2026.03.27 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,527 | ₩27,807 | ₩27,297 | ₩27,674 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,181 | ₩27,527 | ₩27,181 | ₩27,474 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,327 | ₩27,541 | ₩27,234 | ₩27,541 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,954 | ₩27,474 | ₩26,954 | ₩27,247 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,600 | ₩27,061 | ₩26,600 | ₩26,954 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,314 | ₩26,754 | ₩26,314 | ₩26,727 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,514 | ₩26,514 | ₩26,260 | ₩26,407 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,394 | ₩26,514 | ₩26,287 | ₩26,407 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,434 | ₩26,434 | ₩26,208 | ₩26,287 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,247 | ₩26,474 | ₩26,247 | ₩26,447 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,220 | ₩26,407 | ₩26,220 | ₩26,313 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,274 | ₩26,327 | ₩26,220 | ₩26,267 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,380 | ₩26,380 | ₩26,234 | ₩26,249 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,207 | ₩26,367 | ₩26,207 | ₩26,354 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,114 | ₩26,367 | ₩26,114 | ₩26,207 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,380 | ₩26,394 | ₩26,155 | ₩26,274 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,367 | ₩26,460 | ₩26,354 | ₩26,394 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,540 | ₩26,540 | ₩26,367 | ₩26,367 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,547 | ₩26,647 | ₩26,460 | ₩26,474 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,620 | ₩26,794 | ₩26,520 | ₩26,554 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,740 | ₩26,780 | ₩26,674 | ₩26,674 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,847 | ₩26,914 | ₩26,714 | ₩26,807 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,687 | ₩26,954 | ₩26,607 | ₩26,954 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,674 | ₩26,714 | ₩26,434 | ₩26,714 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,647 | ₩26,647 | ₩26,447 | ₩26,514 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,687 | ₩26,887 | ₩26,661 | ₩26,714 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,727 | ₩26,794 | ₩26,554 | ₩26,714 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,380 | ₩26,634 | ₩26,380 | ₩26,554 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,567 | ₩26,620 | ₩26,487 | ₩26,487 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,607 | ₩26,607 | ₩26,407 | ₩26,527 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,540 | ₩26,540 | ₩26,380 | ₩26,434 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,447 | ₩26,710 | ₩26,447 | ₩26,487 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,740 | ₩26,740 | ₩26,500 | ₩26,567 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,754 | ₩26,914 | ₩26,474 | ₩26,507 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,847 | ₩27,061 | ₩26,727 | ₩26,807 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,540 | ₩26,794 | ₩26,421 | ₩26,794 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,340 | ₩26,514 | ₩25,951 | ₩26,514 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩25,980 | ₩26,367 | ₩25,900 | ₩26,367 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,300 | ₩26,317 | ₩25,927 | ₩26,127 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,274 | ₩26,394 | ₩26,247 | ₩26,314 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,114 | ₩26,354 | ₩26,114 | ₩26,327 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,194 | ₩26,380 | ₩26,035 | ₩26,214 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,367 | ₩26,500 | ₩26,210 | ₩26,267 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,580 | ₩26,580 | ₩26,247 | ₩26,434 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,500 | ₩26,901 | ₩26,327 | ₩26,567 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,434 | ₩26,620 | ₩26,380 | ₩26,574 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,914 | ₩26,914 | ₩26,487 | ₩26,607 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,887 | ₩26,914 | ₩26,674 | ₩26,747 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,167 | ₩27,194 | ₩26,914 | ₩27,061 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,967 | ₩27,194 | ₩26,834 | ₩27,167 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,834 | ₩27,071 | ₩26,727 | ₩26,834 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,967 | ₩27,141 | ₩26,834 | ₩26,847 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,167 | ₩27,347 | ₩26,967 | ₩27,061 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,181 | ₩27,281 | ₩27,114 | ₩27,127 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,341 | ₩27,461 | ₩27,127 | ₩27,247 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,108 | ₩27,394 | ₩26,994 | ₩27,287 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,932 | ₩27,354 | ₩26,874 | ₩27,354 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,954 | ₩27,354 | ₩26,847 | ₩27,247 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,101 | ₩27,341 | ₩26,927 | ₩27,274 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,874 | ₩27,101 | ₩26,727 | ₩26,914 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,007 | ₩27,274 | ₩26,540 | ₩26,834 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,487 | ₩26,981 | ₩26,407 | ₩26,967 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,407 | ₩26,627 | ₩26,407 | ₩26,444 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,794 | ₩26,967 | ₩26,340 | ₩26,434 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,914 | ₩27,087 | ₩26,794 | ₩26,794 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,207 | ₩27,221 | ₩26,927 | ₩26,927 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,274 | ₩27,461 | ₩26,967 | ₩27,167 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,474 | ₩27,647 | ₩27,274 | ₩27,366 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,847 | ₩27,847 | ₩27,621 | ₩27,621 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,901 | ₩28,128 | ₩27,821 | ₩28,101 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,301 | ₩28,301 | ₩27,849 | ₩27,967 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,061 | ₩28,274 | ₩27,794 | ₩28,114 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,034 | ₩28,154 | ₩27,560 | ₩27,807 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,088 | ₩28,408 | ₩27,927 | ₩28,221 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,007 | ₩28,341 | ₩28,007 | ₩28,200 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,074 | ₩28,168 | ₩27,941 | ₩28,074 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,248 | ₩28,368 | ₩27,847 | ₩28,234 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,301 | ₩28,368 | ₩28,007 | ₩28,194 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,596 | ₩28,661 | ₩28,421 | ₩28,421 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,038 | ₩29,061 | ₩28,648 | ₩28,674 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,712 | ₩29,074 | ₩28,701 | ₩29,074 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,074 | ₩29,221 | ₩28,701 | ₩28,801 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,621 | ₩29,256 | ₩28,621 | ₩29,101 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,808 | ₩29,021 | ₩28,408 | ₩28,586 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,461 | ₩28,541 | ₩28,162 | ₩28,341 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,528 | ₩28,541 | ₩28,425 | ₩28,541 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,381 | ₩28,674 | ₩28,381 | ₩28,501 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,954 | ₩28,514 | ₩27,927 | ₩28,268 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,648 | ₩28,861 | ₩28,581 | ₩28,674 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,914 | ₩28,914 | ₩28,474 | ₩28,834 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,581 | ₩28,808 | ₩28,554 | ₩28,581 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,141 | ₩29,141 | ₩28,368 | ₩28,834 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,861 | ₩29,168 | ₩28,628 | ₩28,634 | -0.79% | 4천 |
|---|
