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 | ₩23,448 | ₩23,595 | ₩22,957 | ₩23,381 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,461 | ₩23,648 | ₩23,074 | ₩23,361 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,581 | ₩23,595 | ₩23,354 | ₩23,408 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,688 | ₩23,688 | ₩23,408 | ₩23,608 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,822 | ₩23,822 | ₩23,495 | ₩23,495 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,382 | ₩24,382 | ₩23,669 | ₩23,795 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,533 | ₩24,209 | ₩23,208 | ₩24,195 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,314 | ₩23,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,688 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,461 | ₩23,488 | ₩23,088 | ₩23,221 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,501 | ₩23,501 | ₩23,061 | ₩23,328 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,381 | ₩23,381 | ₩23,221 | ₩23,368 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,408 | ₩23,541 | ₩23,221 | ₩23,475 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,835 | ₩23,835 | ₩23,421 | ₩23,461 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,955 | ₩23,955 | ₩23,715 | ₩23,755 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,222 | ₩24,382 | ₩23,701 | ₩23,795 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,102 | ₩24,350 | ₩23,955 | ₩24,008 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩24,008 | ₩24,155 | ₩23,835 | ₩24,002 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,968 | ₩24,215 | ₩23,715 | ₩23,875 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,022 | ₩24,128 | ₩23,568 | ₩23,825 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,609 | ₩24,662 | ₩24,329 | ₩24,369 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,115 | ₩24,596 | ₩24,115 | ₩24,481 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,422 | ₩24,682 | ₩23,908 | ₩24,062 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,588 | ₩24,941 | ₩24,088 | ₩24,382 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,662 | ₩24,903 | ₩24,569 | ₩24,898 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,596 | ₩24,789 | ₩24,591 | ₩24,609 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,689 | ₩24,822 | ₩24,582 | ₩24,609 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩24,996 | ₩24,996 | ₩24,689 | ₩24,689 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,822 | ₩25,131 | ₩24,676 | ₩24,689 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,023 | ₩25,109 | ₩24,809 | ₩24,809 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,023 | ₩25,183 | ₩25,023 | ₩25,023 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,183 | ₩25,183 | ₩25,023 | ₩25,049 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,103 | ₩25,290 | ₩24,903 | ₩25,103 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,223 | ₩25,342 | ₩25,089 | ₩25,258 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,836 | ₩25,247 | ₩24,836 | ₩25,023 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,822 | ₩24,996 | ₩24,802 | ₩24,802 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,756 | ₩24,920 | ₩24,756 | ₩24,889 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,822 | ₩24,983 | ₩24,742 | ₩24,782 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,023 | ₩25,023 | ₩24,756 | ₩24,756 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,036 | ₩25,036 | ₩24,956 | ₩25,016 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,039 | ₩25,129 | ₩24,977 | ₩25,103 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,956 | ₩25,049 | ₩24,956 | ₩25,003 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,049 | ₩25,049 | ₩24,983 | ₩24,983 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,943 | ₩25,183 | ₩24,929 | ₩25,023 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,183 | ₩25,183 | ₩25,023 | ₩25,156 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,049 | ₩25,223 | ₩25,049 | ₩25,183 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,156 | ₩25,209 | ₩24,996 | ₩25,063 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,290 | ₩25,370 | ₩25,183 | ₩25,183 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,343 | ₩25,463 | ₩25,243 | ₩25,343 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,290 | ₩25,356 | ₩25,223 | ₩25,316 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,209 | ₩25,370 | ₩25,169 | ₩25,223 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,969 | ₩25,356 | ₩24,969 | ₩25,276 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩25,009 | ₩25,196 | ₩25,009 | ₩25,103 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,116 | ₩25,300 | ₩25,023 | ₩25,143 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,056 | ₩25,143 | ₩25,039 | ₩25,129 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,943 | ₩25,076 | ₩24,923 | ₩25,049 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,889 | ₩24,983 | ₩24,824 | ₩24,889 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,916 | ₩25,023 | ₩24,849 | ₩24,889 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,163 | ₩25,223 | ₩24,956 | ₩25,036 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩25,009 | ₩25,236 | ₩25,009 | ₩25,209 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,076 | ₩25,236 | ₩25,036 | ₩25,116 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,290 | ₩25,290 | ₩24,983 | ₩25,103 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,049 | ₩25,289 | ₩25,049 | ₩25,223 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,063 | ₩25,249 | ₩24,983 | ₩25,049 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,089 | ₩25,128 | ₩24,969 | ₩25,089 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,143 | ₩25,364 | ₩25,103 | ₩25,169 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,263 | ₩25,303 | ₩25,049 | ₩25,203 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,089 | ₩25,290 | ₩24,969 | ₩25,223 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,410 | ₩25,488 | ₩25,129 | ₩25,276 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,063 | ₩25,436 | ₩25,063 | ₩25,370 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩24,996 | ₩25,249 | ₩24,996 | ₩25,223 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,649 | ₩25,063 | ₩24,649 | ₩24,958 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,903 | ₩24,916 | ₩24,462 | ₩24,649 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,822 | ₩24,902 | ₩24,553 | ₩24,782 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,636 | ₩24,889 | ₩24,502 | ₩24,542 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,076 | ₩25,089 | ₩24,636 | ₩24,636 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,836 | ₩25,223 | ₩24,836 | ₩24,969 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,903 | ₩25,089 | ₩24,689 | ₩25,009 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,049 | ₩25,049 | ₩24,662 | ₩24,903 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,049 | ₩25,156 | ₩24,876 | ₩25,049 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,583 | ₩25,637 | ₩25,143 | ₩25,196 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,823 | ₩25,823 | ₩25,623 | ₩25,717 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,917 | ₩25,997 | ₩25,583 | ₩25,690 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,077 | ₩26,264 | ₩26,053 | ₩26,077 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,090 | ₩26,210 | ₩25,837 | ₩26,184 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩25,997 | ₩26,210 | ₩25,903 | ₩26,037 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,037 | ₩26,224 | ₩26,037 | ₩26,220 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,144 | ₩26,250 | ₩26,037 | ₩26,130 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,344 | ₩26,491 | ₩26,037 | ₩26,077 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,758 | ₩26,758 | ₩26,064 | ₩26,357 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,691 | ₩26,784 | ₩26,504 | ₩26,544 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,904 | ₩26,931 | ₩26,704 | ₩26,807 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,944 | ₩27,011 | ₩26,784 | ₩26,891 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,064 | ₩27,131 | ₩26,893 | ₩26,971 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,984 | ₩27,078 | ₩26,838 | ₩26,904 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,824 | ₩27,158 | ₩26,798 | ₩26,798 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,064 | ₩27,158 | ₩26,784 | ₩26,798 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,118 | ₩27,091 | ₩26,871 | ₩26,904 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,118 | ₩27,371 | ₩26,904 | ₩26,998 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,518 | ₩27,665 | ₩27,145 | ₩27,251 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,451 | ₩27,558 | ₩27,278 | ₩27,492 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,622 | ₩27,806 | ₩27,558 | ₩27,558 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,798 | ₩27,852 | ₩27,558 | ₩27,592 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,758 | ₩28,052 | ₩27,758 | ₩27,852 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,745 | ₩27,932 | ₩27,745 | ₩27,865 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,105 | ₩28,105 | ₩27,758 | ₩27,892 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,959 | ₩28,119 | ₩27,865 | ₩27,959 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,945 | ₩28,092 | ₩27,839 | ₩27,905 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,399 | ₩28,613 | ₩27,839 | ₩27,972 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,346 | ₩28,626 | ₩28,306 | ₩28,559 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,172 | ₩28,532 | ₩28,159 | ₩28,306 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,292 | ₩28,626 | ₩28,172 | ₩28,232 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,693 | ₩28,879 | ₩28,399 | ₩28,492 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,818 | ₩28,960 | ₩27,805 | ₩28,586 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,725 | ₩27,932 | ₩27,725 | ₩27,845 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,772 | ₩27,959 | ₩27,518 | ₩27,945 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,692 | ₩27,945 | ₩27,612 | ₩27,865 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,798 | ₩27,945 | ₩27,625 | ₩27,919 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,292 | ₩28,292 | ₩27,331 | ₩27,625 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,199 | ₩28,426 | ₩27,959 | ₩27,985 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,452 | ₩28,452 | ₩27,932 | ₩28,332 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,145 | ₩28,399 | ₩27,850 | ₩28,279 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,465 | ₩28,439 | ₩27,465 | ₩28,212 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,687 | ₩27,772 | ₩27,371 | ₩27,385 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,371 | ₩27,745 | ₩27,198 | ₩27,565 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,371 | ₩27,758 | ₩27,365 | ₩27,745 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,385 | ₩27,385 | ₩27,185 | ₩27,385 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,558 | ₩27,558 | ₩27,025 | ₩27,411 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,318 | ₩27,385 | ₩27,111 | ₩27,111 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,225 | ₩27,558 | ₩27,218 | ₩27,218 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,358 | ₩27,358 | ₩26,911 | ₩27,025 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,131 | ₩27,365 | ₩27,131 | ₩27,251 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,478 | ₩27,478 | ₩27,171 | ₩27,211 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,732 | ₩27,745 | ₩27,251 | ₩27,572 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,692 | ₩28,252 | ₩27,345 | ₩27,798 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,625 | ₩27,892 | ₩27,398 | ₩27,678 | +0.19% | 2.9만 |
|---|
| 2026.03.27 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,545 | ₩27,825 | ₩27,314 | ₩27,692 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,198 | ₩27,545 | ₩27,198 | ₩27,492 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,345 | ₩27,558 | ₩27,251 | ₩27,558 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,971 | ₩27,492 | ₩26,971 | ₩27,265 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,617 | ₩27,078 | ₩26,617 | ₩26,971 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,331 | ₩26,771 | ₩26,331 | ₩26,744 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,531 | ₩26,531 | ₩26,277 | ₩26,424 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,411 | ₩26,531 | ₩26,304 | ₩26,424 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,451 | ₩26,451 | ₩26,225 | ₩26,304 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,264 | ₩26,491 | ₩26,264 | ₩26,464 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,237 | ₩26,424 | ₩26,237 | ₩26,330 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,290 | ₩26,344 | ₩26,237 | ₩26,284 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,397 | ₩26,397 | ₩26,250 | ₩26,266 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,224 | ₩26,384 | ₩26,224 | ₩26,371 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,130 | ₩26,384 | ₩26,130 | ₩26,224 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,397 | ₩26,411 | ₩26,172 | ₩26,290 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,384 | ₩26,477 | ₩26,371 | ₩26,411 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,557 | ₩26,557 | ₩26,384 | ₩26,384 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,564 | ₩26,664 | ₩26,477 | ₩26,491 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,637 | ₩26,811 | ₩26,537 | ₩26,571 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,758 | ₩26,798 | ₩26,691 | ₩26,691 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,864 | ₩26,931 | ₩26,731 | ₩26,824 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,704 | ₩26,971 | ₩26,624 | ₩26,971 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,691 | ₩26,731 | ₩26,451 | ₩26,731 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,664 | ₩26,664 | ₩26,464 | ₩26,531 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,704 | ₩26,904 | ₩26,678 | ₩26,731 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,744 | ₩26,811 | ₩26,571 | ₩26,731 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,397 | ₩26,651 | ₩26,397 | ₩26,571 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,584 | ₩26,637 | ₩26,504 | ₩26,504 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,624 | ₩26,624 | ₩26,424 | ₩26,544 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,557 | ₩26,557 | ₩26,397 | ₩26,451 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,464 | ₩26,727 | ₩26,464 | ₩26,504 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,758 | ₩26,758 | ₩26,517 | ₩26,584 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,771 | ₩26,931 | ₩26,491 | ₩26,524 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,864 | ₩27,078 | ₩26,744 | ₩26,824 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,557 | ₩26,811 | ₩26,437 | ₩26,811 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,357 | ₩26,531 | ₩25,967 | ₩26,531 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩25,997 | ₩26,384 | ₩25,917 | ₩26,384 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,317 | ₩26,334 | ₩25,943 | ₩26,144 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,290 | ₩26,411 | ₩26,264 | ₩26,330 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,130 | ₩26,371 | ₩26,130 | ₩26,344 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,210 | ₩26,397 | ₩26,051 | ₩26,230 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,384 | ₩26,517 | ₩26,227 | ₩26,284 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,597 | ₩26,597 | ₩26,264 | ₩26,451 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,517 | ₩26,918 | ₩26,344 | ₩26,584 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,451 | ₩26,637 | ₩26,397 | ₩26,591 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,931 | ₩26,931 | ₩26,504 | ₩26,624 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,904 | ₩26,931 | ₩26,691 | ₩26,764 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,185 | ₩27,211 | ₩26,931 | ₩27,078 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,984 | ₩27,211 | ₩26,851 | ₩27,185 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,851 | ₩27,089 | ₩26,744 | ₩26,851 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,984 | ₩27,158 | ₩26,851 | ₩26,864 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,185 | ₩27,365 | ₩26,985 | ₩27,078 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,198 | ₩27,298 | ₩27,131 | ₩27,145 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,358 | ₩27,478 | ₩27,145 | ₩27,265 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,125 | ₩27,411 | ₩27,011 | ₩27,305 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,949 | ₩27,371 | ₩26,891 | ₩27,371 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,971 | ₩27,371 | ₩26,864 | ₩27,265 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,118 | ₩27,358 | ₩26,944 | ₩27,291 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,891 | ₩27,118 | ₩26,744 | ₩26,931 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,024 | ₩27,291 | ₩26,557 | ₩26,851 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,504 | ₩26,998 | ₩26,424 | ₩26,984 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,424 | ₩26,644 | ₩26,424 | ₩26,461 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,811 | ₩26,984 | ₩26,357 | ₩26,451 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,931 | ₩27,105 | ₩26,811 | ₩26,811 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,225 | ₩27,238 | ₩26,944 | ₩26,944 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,291 | ₩27,478 | ₩26,984 | ₩27,185 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,492 | ₩27,665 | ₩27,291 | ₩27,384 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,864 | ₩27,864 | ₩27,638 | ₩27,638 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,919 | ₩28,145 | ₩27,839 | ₩28,119 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,319 | ₩28,319 | ₩27,867 | ₩27,985 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,079 | ₩28,292 | ₩27,812 | ₩28,132 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,052 | ₩28,172 | ₩27,577 | ₩27,825 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,105 | ₩28,426 | ₩27,945 | ₩28,239 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,025 | ₩28,359 | ₩28,025 | ₩28,218 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,092 | ₩28,185 | ₩27,959 | ₩28,092 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,266 | ₩28,386 | ₩27,865 | ₩28,252 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,319 | ₩28,386 | ₩28,025 | ₩28,212 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,614 | ₩28,679 | ₩28,439 | ₩28,439 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,057 | ₩29,080 | ₩28,666 | ₩28,693 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,730 | ₩29,093 | ₩28,719 | ₩29,093 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,093 | ₩29,240 | ₩28,719 | ₩28,819 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,639 | ₩29,275 | ₩28,639 | ₩29,120 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,826 | ₩29,040 | ₩28,426 | ₩28,605 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,479 | ₩28,559 | ₩28,180 | ₩28,359 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,546 | ₩28,559 | ₩28,443 | ₩28,559 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,399 | ₩28,693 | ₩28,399 | ₩28,519 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,972 | ₩28,532 | ₩27,945 | ₩28,286 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,666 | ₩28,879 | ₩28,599 | ₩28,692 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,933 | ₩28,933 | ₩28,492 | ₩28,853 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,599 | ₩28,826 | ₩28,573 | ₩28,599 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,160 | ₩29,160 | ₩28,386 | ₩28,853 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,879 | ₩29,186 | ₩28,646 | ₩28,653 | -0.79% | 4천 |
|---|
