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 | ₩23,447 | ₩23,594 | ₩22,956 | ₩23,380 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,460 | ₩23,647 | ₩23,073 | ₩23,360 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,580 | ₩23,594 | ₩23,353 | ₩23,407 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,687 | ₩23,687 | ₩23,407 | ₩23,607 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,820 | ₩23,820 | ₩23,494 | ₩23,494 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,381 | ₩24,381 | ₩23,668 | ₩23,794 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,532 | ₩24,207 | ₩23,207 | ₩24,194 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,313 | ₩23,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,687 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,460 | ₩23,487 | ₩23,087 | ₩23,220 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,500 | ₩23,500 | ₩23,060 | ₩23,327 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,380 | ₩23,380 | ₩23,220 | ₩23,367 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,407 | ₩23,540 | ₩23,220 | ₩23,474 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,834 | ₩23,834 | ₩23,420 | ₩23,460 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,954 | ₩23,954 | ₩23,714 | ₩23,754 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,221 | ₩24,381 | ₩23,700 | ₩23,794 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,101 | ₩24,349 | ₩23,954 | ₩24,007 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩24,007 | ₩24,154 | ₩23,834 | ₩24,001 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,967 | ₩24,214 | ₩23,714 | ₩23,874 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,021 | ₩24,127 | ₩23,567 | ₩23,824 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,608 | ₩24,661 | ₩24,328 | ₩24,368 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,114 | ₩24,594 | ₩24,114 | ₩24,480 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,421 | ₩24,681 | ₩23,907 | ₩24,061 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,587 | ₩24,940 | ₩24,087 | ₩24,381 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,661 | ₩24,901 | ₩24,568 | ₩24,897 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,595 | ₩24,788 | ₩24,589 | ₩24,608 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,688 | ₩24,821 | ₩24,581 | ₩24,608 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩24,995 | ₩24,995 | ₩24,688 | ₩24,688 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,821 | ₩25,130 | ₩24,675 | ₩24,688 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,022 | ₩25,108 | ₩24,808 | ₩24,808 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,022 | ₩25,182 | ₩25,022 | ₩25,022 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,182 | ₩25,182 | ₩25,022 | ₩25,048 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,102 | ₩25,288 | ₩24,901 | ₩25,102 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,222 | ₩25,340 | ₩25,088 | ₩25,257 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,835 | ₩25,246 | ₩24,835 | ₩25,022 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,821 | ₩24,995 | ₩24,801 | ₩24,801 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,755 | ₩24,919 | ₩24,755 | ₩24,888 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,821 | ₩24,981 | ₩24,741 | ₩24,781 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,022 | ₩25,022 | ₩24,755 | ₩24,755 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,035 | ₩25,035 | ₩24,955 | ₩25,015 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,038 | ₩25,128 | ₩24,976 | ₩25,102 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,955 | ₩25,048 | ₩24,955 | ₩25,001 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,048 | ₩25,048 | ₩24,981 | ₩24,981 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,941 | ₩25,182 | ₩24,928 | ₩25,022 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,182 | ₩25,182 | ₩25,022 | ₩25,155 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,048 | ₩25,222 | ₩25,048 | ₩25,182 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,155 | ₩25,208 | ₩24,995 | ₩25,062 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,288 | ₩25,368 | ₩25,182 | ₩25,182 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,342 | ₩25,462 | ₩25,242 | ₩25,342 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,288 | ₩25,355 | ₩25,222 | ₩25,315 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,208 | ₩25,368 | ₩25,168 | ₩25,222 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,968 | ₩25,355 | ₩24,968 | ₩25,275 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩25,008 | ₩25,195 | ₩25,008 | ₩25,102 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,115 | ₩25,299 | ₩25,022 | ₩25,142 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,055 | ₩25,142 | ₩25,038 | ₩25,128 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,941 | ₩25,075 | ₩24,921 | ₩25,048 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,888 | ₩24,981 | ₩24,823 | ₩24,888 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,915 | ₩25,022 | ₩24,848 | ₩24,888 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,162 | ₩25,222 | ₩24,955 | ₩25,035 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩25,008 | ₩25,235 | ₩25,008 | ₩25,208 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,075 | ₩25,235 | ₩25,035 | ₩25,115 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,288 | ₩25,288 | ₩24,981 | ₩25,102 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,048 | ₩25,288 | ₩25,048 | ₩25,222 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,062 | ₩25,248 | ₩24,981 | ₩25,048 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,088 | ₩25,127 | ₩24,968 | ₩25,088 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,142 | ₩25,363 | ₩25,102 | ₩25,168 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,262 | ₩25,302 | ₩25,048 | ₩25,202 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,088 | ₩25,288 | ₩24,968 | ₩25,222 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,409 | ₩25,486 | ₩25,128 | ₩25,275 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,062 | ₩25,435 | ₩25,062 | ₩25,368 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩24,995 | ₩25,248 | ₩24,995 | ₩25,222 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,648 | ₩25,062 | ₩24,648 | ₩24,957 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,901 | ₩24,915 | ₩24,461 | ₩24,648 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,821 | ₩24,901 | ₩24,552 | ₩24,781 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,634 | ₩24,888 | ₩24,501 | ₩24,541 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,075 | ₩25,088 | ₩24,634 | ₩24,634 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,835 | ₩25,222 | ₩24,835 | ₩24,968 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,901 | ₩25,088 | ₩24,688 | ₩25,008 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,048 | ₩25,048 | ₩24,661 | ₩24,902 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,048 | ₩25,155 | ₩24,875 | ₩25,048 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,582 | ₩25,635 | ₩25,142 | ₩25,195 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,822 | ₩25,822 | ₩25,622 | ₩25,715 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,916 | ₩25,996 | ₩25,582 | ₩25,689 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,076 | ₩26,263 | ₩26,052 | ₩26,076 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,089 | ₩26,209 | ₩25,836 | ₩26,182 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩25,996 | ₩26,209 | ₩25,902 | ₩26,036 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,036 | ₩26,223 | ₩26,036 | ₩26,219 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,142 | ₩26,249 | ₩26,036 | ₩26,129 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,343 | ₩26,489 | ₩26,036 | ₩26,076 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,756 | ₩26,756 | ₩26,062 | ₩26,356 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,690 | ₩26,783 | ₩26,503 | ₩26,543 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,903 | ₩26,930 | ₩26,703 | ₩26,806 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,943 | ₩27,010 | ₩26,783 | ₩26,890 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,063 | ₩27,130 | ₩26,891 | ₩26,970 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,983 | ₩27,077 | ₩26,836 | ₩26,903 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,823 | ₩27,157 | ₩26,796 | ₩26,796 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,063 | ₩27,157 | ₩26,783 | ₩26,796 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,117 | ₩27,090 | ₩26,870 | ₩26,903 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,117 | ₩27,370 | ₩26,903 | ₩26,997 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,517 | ₩27,664 | ₩27,143 | ₩27,250 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,450 | ₩27,557 | ₩27,277 | ₩27,490 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,621 | ₩27,805 | ₩27,557 | ₩27,557 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,797 | ₩27,851 | ₩27,557 | ₩27,590 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,757 | ₩28,051 | ₩27,757 | ₩27,851 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,744 | ₩27,931 | ₩27,744 | ₩27,864 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,104 | ₩28,104 | ₩27,757 | ₩27,891 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,957 | ₩28,117 | ₩27,864 | ₩27,957 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,944 | ₩28,091 | ₩27,837 | ₩27,904 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,398 | ₩28,611 | ₩27,837 | ₩27,971 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,344 | ₩28,625 | ₩28,304 | ₩28,558 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,171 | ₩28,531 | ₩28,158 | ₩28,304 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,291 | ₩28,625 | ₩28,171 | ₩28,231 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,691 | ₩28,878 | ₩28,398 | ₩28,491 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,817 | ₩28,958 | ₩27,804 | ₩28,585 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,724 | ₩27,931 | ₩27,724 | ₩27,844 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,771 | ₩27,957 | ₩27,517 | ₩27,944 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,690 | ₩27,944 | ₩27,610 | ₩27,864 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,797 | ₩27,944 | ₩27,624 | ₩27,917 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,291 | ₩28,291 | ₩27,330 | ₩27,624 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,198 | ₩28,424 | ₩27,957 | ₩27,984 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,451 | ₩28,451 | ₩27,931 | ₩28,331 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,144 | ₩28,398 | ₩27,849 | ₩28,278 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,464 | ₩28,438 | ₩27,464 | ₩28,211 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,686 | ₩27,771 | ₩27,370 | ₩27,384 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,370 | ₩27,744 | ₩27,197 | ₩27,564 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,370 | ₩27,757 | ₩27,364 | ₩27,744 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,384 | ₩27,384 | ₩27,183 | ₩27,384 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,557 | ₩27,557 | ₩27,023 | ₩27,410 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,317 | ₩27,384 | ₩27,110 | ₩27,110 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,223 | ₩27,557 | ₩27,217 | ₩27,217 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,357 | ₩27,357 | ₩26,910 | ₩27,023 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,130 | ₩27,364 | ₩27,130 | ₩27,250 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,477 | ₩27,477 | ₩27,170 | ₩27,210 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,730 | ₩27,744 | ₩27,250 | ₩27,570 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,690 | ₩28,251 | ₩27,344 | ₩27,797 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,624 | ₩27,891 | ₩27,397 | ₩27,677 | +0.19% | 2.9만 |
|---|
| 2026.03.27 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,544 | ₩27,824 | ₩27,313 | ₩27,690 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,197 | ₩27,544 | ₩27,197 | ₩27,490 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,343 | ₩27,557 | ₩27,250 | ₩27,557 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,970 | ₩27,490 | ₩26,970 | ₩27,263 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,616 | ₩27,077 | ₩26,616 | ₩26,970 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,329 | ₩26,770 | ₩26,329 | ₩26,743 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,529 | ₩26,529 | ₩26,276 | ₩26,423 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,409 | ₩26,529 | ₩26,303 | ₩26,423 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,449 | ₩26,449 | ₩26,224 | ₩26,303 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,263 | ₩26,489 | ₩26,263 | ₩26,463 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,236 | ₩26,423 | ₩26,236 | ₩26,329 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,289 | ₩26,343 | ₩26,236 | ₩26,283 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,396 | ₩26,396 | ₩26,249 | ₩26,265 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,223 | ₩26,383 | ₩26,223 | ₩26,369 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,129 | ₩26,383 | ₩26,129 | ₩26,223 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,396 | ₩26,409 | ₩26,171 | ₩26,289 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,383 | ₩26,476 | ₩26,369 | ₩26,409 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,556 | ₩26,556 | ₩26,383 | ₩26,383 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,563 | ₩26,663 | ₩26,476 | ₩26,489 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,636 | ₩26,810 | ₩26,536 | ₩26,569 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,756 | ₩26,796 | ₩26,690 | ₩26,690 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,863 | ₩26,930 | ₩26,730 | ₩26,823 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,703 | ₩26,970 | ₩26,623 | ₩26,970 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,690 | ₩26,730 | ₩26,449 | ₩26,730 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,663 | ₩26,663 | ₩26,463 | ₩26,529 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,703 | ₩26,903 | ₩26,677 | ₩26,730 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,743 | ₩26,810 | ₩26,569 | ₩26,730 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,396 | ₩26,650 | ₩26,396 | ₩26,569 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,583 | ₩26,636 | ₩26,503 | ₩26,503 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,623 | ₩26,623 | ₩26,423 | ₩26,543 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,556 | ₩26,556 | ₩26,396 | ₩26,449 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,463 | ₩26,726 | ₩26,463 | ₩26,503 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,756 | ₩26,756 | ₩26,516 | ₩26,583 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,770 | ₩26,930 | ₩26,489 | ₩26,523 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,863 | ₩27,077 | ₩26,743 | ₩26,823 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,556 | ₩26,810 | ₩26,436 | ₩26,810 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,356 | ₩26,529 | ₩25,966 | ₩26,529 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩25,996 | ₩26,383 | ₩25,916 | ₩26,383 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,316 | ₩26,333 | ₩25,942 | ₩26,142 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,289 | ₩26,409 | ₩26,263 | ₩26,329 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,129 | ₩26,369 | ₩26,129 | ₩26,343 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,209 | ₩26,396 | ₩26,050 | ₩26,229 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,383 | ₩26,516 | ₩26,226 | ₩26,283 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,596 | ₩26,596 | ₩26,263 | ₩26,449 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,516 | ₩26,916 | ₩26,343 | ₩26,583 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,449 | ₩26,636 | ₩26,396 | ₩26,590 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,930 | ₩26,930 | ₩26,503 | ₩26,623 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,903 | ₩26,930 | ₩26,690 | ₩26,763 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,183 | ₩27,210 | ₩26,930 | ₩27,077 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,983 | ₩27,210 | ₩26,850 | ₩27,183 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,850 | ₩27,087 | ₩26,743 | ₩26,850 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,983 | ₩27,157 | ₩26,850 | ₩26,863 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,183 | ₩27,364 | ₩26,983 | ₩27,077 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,197 | ₩27,297 | ₩27,130 | ₩27,143 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,357 | ₩27,477 | ₩27,143 | ₩27,263 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,124 | ₩27,410 | ₩27,010 | ₩27,303 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,948 | ₩27,370 | ₩26,890 | ₩27,370 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,970 | ₩27,370 | ₩26,863 | ₩27,263 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,117 | ₩27,357 | ₩26,943 | ₩27,290 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,890 | ₩27,117 | ₩26,743 | ₩26,930 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,023 | ₩27,290 | ₩26,556 | ₩26,850 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,503 | ₩26,997 | ₩26,423 | ₩26,983 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,423 | ₩26,643 | ₩26,423 | ₩26,460 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,810 | ₩26,983 | ₩26,356 | ₩26,449 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,930 | ₩27,103 | ₩26,810 | ₩26,810 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,223 | ₩27,237 | ₩26,943 | ₩26,943 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,290 | ₩27,477 | ₩26,983 | ₩27,183 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,490 | ₩27,664 | ₩27,290 | ₩27,383 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,863 | ₩27,863 | ₩27,637 | ₩27,637 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,917 | ₩28,144 | ₩27,837 | ₩28,117 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,318 | ₩28,318 | ₩27,866 | ₩27,984 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,077 | ₩28,291 | ₩27,811 | ₩28,131 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,051 | ₩28,171 | ₩27,576 | ₩27,824 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,104 | ₩28,424 | ₩27,944 | ₩28,238 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,024 | ₩28,358 | ₩28,024 | ₩28,216 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,091 | ₩28,184 | ₩27,957 | ₩28,091 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,264 | ₩28,384 | ₩27,864 | ₩28,251 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,318 | ₩28,384 | ₩28,024 | ₩28,211 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,613 | ₩28,678 | ₩28,438 | ₩28,438 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,055 | ₩29,078 | ₩28,665 | ₩28,691 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,729 | ₩29,092 | ₩28,718 | ₩29,092 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,092 | ₩29,238 | ₩28,718 | ₩28,818 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,638 | ₩29,273 | ₩28,638 | ₩29,118 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,825 | ₩29,038 | ₩28,424 | ₩28,603 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,478 | ₩28,558 | ₩28,179 | ₩28,358 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,545 | ₩28,558 | ₩28,442 | ₩28,558 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,398 | ₩28,691 | ₩28,398 | ₩28,518 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,971 | ₩28,531 | ₩27,944 | ₩28,284 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,665 | ₩28,878 | ₩28,598 | ₩28,691 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,932 | ₩28,932 | ₩28,491 | ₩28,851 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,598 | ₩28,825 | ₩28,571 | ₩28,598 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,158 | ₩29,158 | ₩28,384 | ₩28,851 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,878 | ₩29,185 | ₩28,645 | ₩28,651 | -0.79% | 4천 |
|---|
