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 | ₩23,445 | ₩23,592 | ₩22,954 | ₩23,378 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,458 | ₩23,645 | ₩23,071 | ₩23,358 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,578 | ₩23,592 | ₩23,352 | ₩23,405 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,685 | ₩23,685 | ₩23,405 | ₩23,605 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,819 | ₩23,819 | ₩23,492 | ₩23,492 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,379 | ₩24,379 | ₩23,666 | ₩23,792 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,530 | ₩24,206 | ₩23,205 | ₩24,192 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,312 | ₩23,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,685 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,458 | ₩23,485 | ₩23,085 | ₩23,218 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,498 | ₩23,498 | ₩23,058 | ₩23,325 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,378 | ₩23,378 | ₩23,218 | ₩23,365 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,405 | ₩23,538 | ₩23,218 | ₩23,472 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,832 | ₩23,832 | ₩23,418 | ₩23,458 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,952 | ₩23,952 | ₩23,712 | ₩23,752 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,219 | ₩24,379 | ₩23,699 | ₩23,792 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,099 | ₩24,347 | ₩23,952 | ₩24,005 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩24,005 | ₩24,152 | ₩23,832 | ₩23,999 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,965 | ₩24,212 | ₩23,712 | ₩23,872 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,019 | ₩24,126 | ₩23,565 | ₩23,822 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,606 | ₩24,659 | ₩24,326 | ₩24,366 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,112 | ₩24,593 | ₩24,112 | ₩24,479 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,419 | ₩24,679 | ₩23,905 | ₩24,059 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,585 | ₩24,938 | ₩24,086 | ₩24,379 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,659 | ₩24,900 | ₩24,566 | ₩24,895 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,593 | ₩24,786 | ₩24,588 | ₩24,606 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,686 | ₩24,819 | ₩24,579 | ₩24,606 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩24,993 | ₩24,993 | ₩24,686 | ₩24,686 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,819 | ₩25,128 | ₩24,673 | ₩24,686 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,020 | ₩25,106 | ₩24,806 | ₩24,806 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,020 | ₩25,180 | ₩25,020 | ₩25,020 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,180 | ₩25,180 | ₩25,020 | ₩25,046 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,100 | ₩25,287 | ₩24,900 | ₩25,100 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,220 | ₩25,339 | ₩25,086 | ₩25,255 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,833 | ₩25,244 | ₩24,833 | ₩25,020 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,819 | ₩24,993 | ₩24,799 | ₩24,799 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,753 | ₩24,917 | ₩24,753 | ₩24,886 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,819 | ₩24,980 | ₩24,739 | ₩24,779 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,020 | ₩25,020 | ₩24,753 | ₩24,753 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,033 | ₩25,033 | ₩24,953 | ₩25,013 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,036 | ₩25,126 | ₩24,974 | ₩25,100 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,953 | ₩25,046 | ₩24,953 | ₩25,000 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,046 | ₩25,046 | ₩24,980 | ₩24,980 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,940 | ₩25,180 | ₩24,926 | ₩25,020 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,180 | ₩25,180 | ₩25,020 | ₩25,153 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,046 | ₩25,220 | ₩25,046 | ₩25,180 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,153 | ₩25,206 | ₩24,993 | ₩25,060 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,287 | ₩25,367 | ₩25,180 | ₩25,180 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,340 | ₩25,460 | ₩25,240 | ₩25,340 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,287 | ₩25,353 | ₩25,220 | ₩25,313 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,206 | ₩25,367 | ₩25,166 | ₩25,220 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,966 | ₩25,353 | ₩24,966 | ₩25,273 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩25,006 | ₩25,193 | ₩25,006 | ₩25,100 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,113 | ₩25,297 | ₩25,020 | ₩25,140 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,053 | ₩25,140 | ₩25,036 | ₩25,126 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,940 | ₩25,073 | ₩24,920 | ₩25,046 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,886 | ₩24,980 | ₩24,821 | ₩24,886 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,913 | ₩25,020 | ₩24,846 | ₩24,886 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,160 | ₩25,220 | ₩24,953 | ₩25,033 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩25,006 | ₩25,233 | ₩25,006 | ₩25,206 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,073 | ₩25,233 | ₩25,033 | ₩25,113 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,287 | ₩25,287 | ₩24,980 | ₩25,100 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,046 | ₩25,286 | ₩25,046 | ₩25,220 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,060 | ₩25,246 | ₩24,980 | ₩25,046 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,086 | ₩25,125 | ₩24,966 | ₩25,086 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,140 | ₩25,361 | ₩25,100 | ₩25,166 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,260 | ₩25,300 | ₩25,046 | ₩25,200 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,086 | ₩25,287 | ₩24,966 | ₩25,220 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,407 | ₩25,485 | ₩25,126 | ₩25,273 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,060 | ₩25,433 | ₩25,060 | ₩25,367 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩24,993 | ₩25,246 | ₩24,993 | ₩25,220 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,646 | ₩25,060 | ₩24,646 | ₩24,955 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,900 | ₩24,913 | ₩24,459 | ₩24,646 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,819 | ₩24,899 | ₩24,550 | ₩24,779 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,633 | ₩24,886 | ₩24,499 | ₩24,539 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,073 | ₩25,086 | ₩24,633 | ₩24,633 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,833 | ₩25,220 | ₩24,833 | ₩24,966 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,900 | ₩25,086 | ₩24,686 | ₩25,006 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,046 | ₩25,046 | ₩24,659 | ₩24,900 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,046 | ₩25,153 | ₩24,873 | ₩25,046 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,580 | ₩25,633 | ₩25,140 | ₩25,193 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,820 | ₩25,820 | ₩25,620 | ₩25,714 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,914 | ₩25,994 | ₩25,580 | ₩25,687 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,074 | ₩26,261 | ₩26,050 | ₩26,074 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,087 | ₩26,207 | ₩25,834 | ₩26,181 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩25,994 | ₩26,207 | ₩25,900 | ₩26,034 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,034 | ₩26,221 | ₩26,034 | ₩26,217 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,141 | ₩26,247 | ₩26,034 | ₩26,127 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,341 | ₩26,487 | ₩26,034 | ₩26,074 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,754 | ₩26,754 | ₩26,060 | ₩26,354 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,688 | ₩26,781 | ₩26,501 | ₩26,541 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,901 | ₩26,928 | ₩26,701 | ₩26,804 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,941 | ₩27,008 | ₩26,781 | ₩26,888 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,061 | ₩27,128 | ₩26,889 | ₩26,968 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,981 | ₩27,075 | ₩26,834 | ₩26,901 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,821 | ₩27,155 | ₩26,794 | ₩26,794 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,061 | ₩27,155 | ₩26,781 | ₩26,794 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,115 | ₩27,088 | ₩26,868 | ₩26,901 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,115 | ₩27,368 | ₩26,901 | ₩26,995 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,515 | ₩27,662 | ₩27,141 | ₩27,248 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,448 | ₩27,555 | ₩27,275 | ₩27,488 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,619 | ₩27,802 | ₩27,555 | ₩27,555 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,795 | ₩27,849 | ₩27,555 | ₩27,588 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,755 | ₩28,049 | ₩27,755 | ₩27,849 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,742 | ₩27,929 | ₩27,742 | ₩27,862 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,102 | ₩28,102 | ₩27,755 | ₩27,889 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,955 | ₩28,115 | ₩27,862 | ₩27,955 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,942 | ₩28,089 | ₩27,835 | ₩27,902 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,396 | ₩28,609 | ₩27,835 | ₩27,969 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,342 | ₩28,622 | ₩28,302 | ₩28,556 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,169 | ₩28,529 | ₩28,155 | ₩28,302 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,289 | ₩28,622 | ₩28,169 | ₩28,229 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,689 | ₩28,876 | ₩28,396 | ₩28,489 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,815 | ₩28,956 | ₩27,802 | ₩28,582 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,722 | ₩27,929 | ₩27,722 | ₩27,842 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,768 | ₩27,955 | ₩27,515 | ₩27,942 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,688 | ₩27,942 | ₩27,608 | ₩27,862 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,795 | ₩27,942 | ₩27,622 | ₩27,915 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,289 | ₩28,289 | ₩27,328 | ₩27,622 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,195 | ₩28,422 | ₩27,955 | ₩27,982 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,449 | ₩28,449 | ₩27,929 | ₩28,329 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,142 | ₩28,396 | ₩27,847 | ₩28,276 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,462 | ₩28,436 | ₩27,462 | ₩28,209 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,683 | ₩27,768 | ₩27,368 | ₩27,381 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,368 | ₩27,742 | ₩27,195 | ₩27,562 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,368 | ₩27,755 | ₩27,361 | ₩27,742 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,381 | ₩27,381 | ₩27,181 | ₩27,381 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,555 | ₩27,555 | ₩27,021 | ₩27,408 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,315 | ₩27,381 | ₩27,108 | ₩27,108 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,221 | ₩27,555 | ₩27,215 | ₩27,215 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,355 | ₩27,355 | ₩26,908 | ₩27,021 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,128 | ₩27,361 | ₩27,128 | ₩27,248 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,475 | ₩27,475 | ₩27,168 | ₩27,208 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,728 | ₩27,742 | ₩27,248 | ₩27,568 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,688 | ₩28,249 | ₩27,342 | ₩27,795 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,622 | ₩27,889 | ₩27,395 | ₩27,675 | +0.19% | 2.9만 |
|---|
| 2026.03.27 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,542 | ₩27,822 | ₩27,311 | ₩27,688 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,195 | ₩27,542 | ₩27,195 | ₩27,488 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,341 | ₩27,555 | ₩27,248 | ₩27,555 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,968 | ₩27,488 | ₩26,968 | ₩27,261 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,614 | ₩27,075 | ₩26,614 | ₩26,968 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,327 | ₩26,768 | ₩26,327 | ₩26,741 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,527 | ₩26,527 | ₩26,274 | ₩26,421 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,407 | ₩26,527 | ₩26,301 | ₩26,421 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,447 | ₩26,447 | ₩26,222 | ₩26,301 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,261 | ₩26,487 | ₩26,261 | ₩26,461 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,234 | ₩26,421 | ₩26,234 | ₩26,327 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,287 | ₩26,341 | ₩26,234 | ₩26,281 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,394 | ₩26,394 | ₩26,247 | ₩26,263 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,221 | ₩26,381 | ₩26,221 | ₩26,367 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,127 | ₩26,381 | ₩26,127 | ₩26,221 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,394 | ₩26,407 | ₩26,169 | ₩26,287 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,381 | ₩26,474 | ₩26,367 | ₩26,407 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,554 | ₩26,554 | ₩26,381 | ₩26,381 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,561 | ₩26,661 | ₩26,474 | ₩26,487 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,634 | ₩26,808 | ₩26,534 | ₩26,568 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,754 | ₩26,794 | ₩26,688 | ₩26,688 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,861 | ₩26,928 | ₩26,728 | ₩26,821 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,701 | ₩26,968 | ₩26,621 | ₩26,968 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,688 | ₩26,727 | ₩26,447 | ₩26,727 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,661 | ₩26,661 | ₩26,461 | ₩26,527 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,701 | ₩26,901 | ₩26,675 | ₩26,728 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,741 | ₩26,808 | ₩26,568 | ₩26,728 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,394 | ₩26,648 | ₩26,394 | ₩26,568 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,581 | ₩26,634 | ₩26,501 | ₩26,501 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,621 | ₩26,621 | ₩26,421 | ₩26,541 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,554 | ₩26,554 | ₩26,394 | ₩26,447 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,461 | ₩26,724 | ₩26,461 | ₩26,501 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,754 | ₩26,754 | ₩26,514 | ₩26,581 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,768 | ₩26,928 | ₩26,487 | ₩26,521 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,861 | ₩27,075 | ₩26,741 | ₩26,821 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,554 | ₩26,808 | ₩26,434 | ₩26,808 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,354 | ₩26,527 | ₩25,964 | ₩26,527 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩25,994 | ₩26,381 | ₩25,914 | ₩26,381 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,314 | ₩26,331 | ₩25,940 | ₩26,141 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,287 | ₩26,407 | ₩26,261 | ₩26,327 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,127 | ₩26,367 | ₩26,127 | ₩26,341 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,207 | ₩26,394 | ₩26,048 | ₩26,227 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,381 | ₩26,514 | ₩26,224 | ₩26,281 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,594 | ₩26,594 | ₩26,261 | ₩26,447 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,514 | ₩26,914 | ₩26,341 | ₩26,581 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,447 | ₩26,634 | ₩26,394 | ₩26,588 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,928 | ₩26,928 | ₩26,501 | ₩26,621 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,901 | ₩26,928 | ₩26,688 | ₩26,761 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,181 | ₩27,208 | ₩26,928 | ₩27,075 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,981 | ₩27,208 | ₩26,848 | ₩27,181 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,848 | ₩27,085 | ₩26,741 | ₩26,848 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,981 | ₩27,155 | ₩26,848 | ₩26,861 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,181 | ₩27,361 | ₩26,981 | ₩27,075 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,195 | ₩27,295 | ₩27,128 | ₩27,141 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,355 | ₩27,475 | ₩27,141 | ₩27,261 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,122 | ₩27,408 | ₩27,008 | ₩27,301 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,946 | ₩27,368 | ₩26,888 | ₩27,368 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,968 | ₩27,368 | ₩26,861 | ₩27,261 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,115 | ₩27,355 | ₩26,941 | ₩27,288 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,888 | ₩27,115 | ₩26,741 | ₩26,928 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,021 | ₩27,288 | ₩26,554 | ₩26,848 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,501 | ₩26,995 | ₩26,421 | ₩26,981 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,421 | ₩26,641 | ₩26,421 | ₩26,458 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,808 | ₩26,981 | ₩26,354 | ₩26,447 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,928 | ₩27,101 | ₩26,808 | ₩26,808 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,221 | ₩27,235 | ₩26,941 | ₩26,941 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,288 | ₩27,475 | ₩26,981 | ₩27,181 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,488 | ₩27,662 | ₩27,288 | ₩27,381 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,861 | ₩27,861 | ₩27,635 | ₩27,635 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,915 | ₩28,142 | ₩27,835 | ₩28,115 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,316 | ₩28,316 | ₩27,864 | ₩27,982 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,075 | ₩28,289 | ₩27,808 | ₩28,129 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,049 | ₩28,169 | ₩27,574 | ₩27,822 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,102 | ₩28,422 | ₩27,942 | ₩28,235 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,022 | ₩28,356 | ₩28,022 | ₩28,214 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,089 | ₩28,182 | ₩27,955 | ₩28,089 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,262 | ₩28,382 | ₩27,862 | ₩28,249 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,316 | ₩28,382 | ₩28,022 | ₩28,209 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,611 | ₩28,676 | ₩28,436 | ₩28,436 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,053 | ₩29,076 | ₩28,662 | ₩28,689 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,726 | ₩29,089 | ₩28,716 | ₩29,089 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,089 | ₩29,236 | ₩28,716 | ₩28,816 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,636 | ₩29,271 | ₩28,636 | ₩29,116 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,823 | ₩29,036 | ₩28,422 | ₩28,601 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,476 | ₩28,556 | ₩28,177 | ₩28,356 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,542 | ₩28,556 | ₩28,440 | ₩28,556 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,396 | ₩28,689 | ₩28,396 | ₩28,516 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,969 | ₩28,529 | ₩27,942 | ₩28,282 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,662 | ₩28,876 | ₩28,596 | ₩28,689 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,929 | ₩28,929 | ₩28,489 | ₩28,849 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,596 | ₩28,823 | ₩28,569 | ₩28,596 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,156 | ₩29,156 | ₩28,382 | ₩28,849 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,876 | ₩29,183 | ₩28,642 | ₩28,649 | -0.79% | 4천 |
|---|
