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 | ₩23,457 | ₩23,604 | ₩22,966 | ₩23,390 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,470 | ₩23,657 | ₩23,083 | ₩23,370 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,590 | ₩23,604 | ₩23,363 | ₩23,417 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,697 | ₩23,697 | ₩23,417 | ₩23,617 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,831 | ₩23,831 | ₩23,504 | ₩23,504 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,391 | ₩24,391 | ₩23,678 | ₩23,804 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,542 | ₩24,218 | ₩23,217 | ₩24,204 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,323 | ₩23,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,697 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,470 | ₩23,497 | ₩23,097 | ₩23,230 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,510 | ₩23,510 | ₩23,070 | ₩23,337 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,390 | ₩23,390 | ₩23,230 | ₩23,377 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,417 | ₩23,550 | ₩23,230 | ₩23,484 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,844 | ₩23,844 | ₩23,430 | ₩23,470 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,964 | ₩23,964 | ₩23,724 | ₩23,764 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,231 | ₩24,391 | ₩23,710 | ₩23,804 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,111 | ₩24,359 | ₩23,964 | ₩24,018 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩24,018 | ₩24,164 | ₩23,844 | ₩24,011 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,977 | ₩24,224 | ₩23,724 | ₩23,884 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,031 | ₩24,138 | ₩23,577 | ₩23,834 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,618 | ₩24,672 | ₩24,338 | ₩24,378 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,124 | ₩24,605 | ₩24,124 | ₩24,491 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,431 | ₩24,692 | ₩23,917 | ₩24,071 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,597 | ₩24,951 | ₩24,098 | ₩24,391 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,672 | ₩24,912 | ₩24,578 | ₩24,908 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,605 | ₩24,799 | ₩24,600 | ₩24,618 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,699 | ₩24,832 | ₩24,592 | ₩24,618 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩25,005 | ₩25,005 | ₩24,698 | ₩24,698 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,832 | ₩25,141 | ₩24,685 | ₩24,698 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,032 | ₩25,119 | ₩24,819 | ₩24,819 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,032 | ₩25,192 | ₩25,032 | ₩25,032 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,192 | ₩25,192 | ₩25,032 | ₩25,059 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,112 | ₩25,299 | ₩24,912 | ₩25,112 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,232 | ₩25,351 | ₩25,099 | ₩25,268 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,845 | ₩25,257 | ₩24,845 | ₩25,032 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,832 | ₩25,005 | ₩24,812 | ₩24,812 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,765 | ₩24,930 | ₩24,765 | ₩24,899 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,832 | ₩24,992 | ₩24,752 | ₩24,792 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,032 | ₩25,032 | ₩24,765 | ₩24,765 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,046 | ₩25,046 | ₩24,965 | ₩25,026 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,049 | ₩25,139 | ₩24,986 | ₩25,112 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,965 | ₩25,059 | ₩24,965 | ₩25,012 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,059 | ₩25,059 | ₩24,992 | ₩24,992 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,952 | ₩25,192 | ₩24,939 | ₩25,032 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,192 | ₩25,192 | ₩25,032 | ₩25,166 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,059 | ₩25,233 | ₩25,059 | ₩25,192 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,166 | ₩25,219 | ₩25,005 | ₩25,072 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,299 | ₩25,379 | ₩25,192 | ₩25,192 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,353 | ₩25,473 | ₩25,253 | ₩25,353 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,299 | ₩25,366 | ₩25,232 | ₩25,326 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,219 | ₩25,379 | ₩25,179 | ₩25,232 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,979 | ₩25,366 | ₩24,979 | ₩25,286 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩25,019 | ₩25,206 | ₩25,019 | ₩25,112 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,126 | ₩25,310 | ₩25,032 | ₩25,152 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,066 | ₩25,152 | ₩25,048 | ₩25,139 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,952 | ₩25,085 | ₩24,932 | ₩25,059 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,899 | ₩24,992 | ₩24,834 | ₩24,899 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,925 | ₩25,032 | ₩24,859 | ₩24,899 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,172 | ₩25,232 | ₩24,965 | ₩25,046 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩25,019 | ₩25,246 | ₩25,019 | ₩25,219 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,086 | ₩25,246 | ₩25,046 | ₩25,126 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,299 | ₩25,299 | ₩24,992 | ₩25,112 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,059 | ₩25,299 | ₩25,059 | ₩25,232 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,072 | ₩25,259 | ₩24,992 | ₩25,059 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,099 | ₩25,138 | ₩24,979 | ₩25,099 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,152 | ₩25,374 | ₩25,112 | ₩25,179 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,272 | ₩25,313 | ₩25,059 | ₩25,212 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,099 | ₩25,299 | ₩24,979 | ₩25,232 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,419 | ₩25,497 | ₩25,139 | ₩25,286 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,072 | ₩25,446 | ₩25,072 | ₩25,379 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩25,005 | ₩25,259 | ₩25,005 | ₩25,232 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,658 | ₩25,072 | ₩24,658 | ₩24,968 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,912 | ₩24,925 | ₩24,471 | ₩24,658 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,832 | ₩24,912 | ₩24,562 | ₩24,792 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,645 | ₩24,899 | ₩24,512 | ₩24,552 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,086 | ₩25,099 | ₩24,645 | ₩24,645 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,845 | ₩25,232 | ₩24,845 | ₩24,979 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,912 | ₩25,099 | ₩24,698 | ₩25,019 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,059 | ₩25,059 | ₩24,672 | ₩24,913 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,059 | ₩25,166 | ₩24,885 | ₩25,059 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,593 | ₩25,646 | ₩25,152 | ₩25,206 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,833 | ₩25,833 | ₩25,633 | ₩25,726 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,927 | ₩26,007 | ₩25,593 | ₩25,700 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,087 | ₩26,274 | ₩26,063 | ₩26,087 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,100 | ₩26,220 | ₩25,847 | ₩26,194 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩26,007 | ₩26,220 | ₩25,913 | ₩26,047 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,047 | ₩26,234 | ₩26,047 | ₩26,230 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,154 | ₩26,260 | ₩26,047 | ₩26,140 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,354 | ₩26,501 | ₩26,047 | ₩26,087 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,768 | ₩26,768 | ₩26,074 | ₩26,367 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,701 | ₩26,794 | ₩26,514 | ₩26,554 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,915 | ₩26,941 | ₩26,714 | ₩26,817 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,955 | ₩27,021 | ₩26,795 | ₩26,901 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,075 | ₩27,142 | ₩26,903 | ₩26,981 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,995 | ₩27,088 | ₩26,848 | ₩26,915 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,835 | ₩27,168 | ₩26,808 | ₩26,808 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,075 | ₩27,168 | ₩26,794 | ₩26,808 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,128 | ₩27,102 | ₩26,881 | ₩26,915 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,128 | ₩27,382 | ₩26,915 | ₩27,008 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,529 | ₩27,676 | ₩27,155 | ₩27,262 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,462 | ₩27,569 | ₩27,288 | ₩27,502 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,633 | ₩27,816 | ₩27,569 | ₩27,569 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,809 | ₩27,862 | ₩27,569 | ₩27,602 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,769 | ₩28,063 | ₩27,769 | ₩27,862 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,756 | ₩27,943 | ₩27,756 | ₩27,876 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,116 | ₩28,116 | ₩27,769 | ₩27,903 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,969 | ₩28,130 | ₩27,876 | ₩27,969 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,956 | ₩28,103 | ₩27,849 | ₩27,916 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,410 | ₩28,623 | ₩27,849 | ₩27,983 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,356 | ₩28,637 | ₩28,316 | ₩28,570 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,183 | ₩28,543 | ₩28,170 | ₩28,316 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,303 | ₩28,637 | ₩28,183 | ₩28,243 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,704 | ₩28,890 | ₩28,410 | ₩28,503 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,829 | ₩28,971 | ₩27,816 | ₩28,597 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,736 | ₩27,943 | ₩27,736 | ₩27,856 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,782 | ₩27,969 | ₩27,529 | ₩27,956 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,702 | ₩27,956 | ₩27,622 | ₩27,876 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,809 | ₩27,956 | ₩27,636 | ₩27,929 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,303 | ₩28,303 | ₩27,342 | ₩27,636 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,210 | ₩28,437 | ₩27,969 | ₩27,996 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,463 | ₩28,463 | ₩27,943 | ₩28,343 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,156 | ₩28,410 | ₩27,861 | ₩28,290 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,475 | ₩28,450 | ₩27,475 | ₩28,223 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,697 | ₩27,782 | ₩27,382 | ₩27,395 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,382 | ₩27,756 | ₩27,208 | ₩27,575 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,382 | ₩27,769 | ₩27,375 | ₩27,756 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,395 | ₩27,395 | ₩27,195 | ₩27,395 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,569 | ₩27,569 | ₩27,035 | ₩27,422 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,328 | ₩27,395 | ₩27,122 | ₩27,122 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,235 | ₩27,569 | ₩27,228 | ₩27,228 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,369 | ₩27,369 | ₩26,921 | ₩27,035 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,142 | ₩27,375 | ₩27,142 | ₩27,262 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,489 | ₩27,489 | ₩27,182 | ₩27,222 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,742 | ₩27,756 | ₩27,262 | ₩27,582 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,702 | ₩28,263 | ₩27,355 | ₩27,809 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,636 | ₩27,903 | ₩27,409 | ₩27,689 | +0.19% | 2.9만 |
|---|
| 2026.03.27 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩27,943 | ₩27,943 | ₩27,943 | ₩27,943 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩27,555 | ₩27,836 | ₩27,325 | ₩27,702 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,208 | ₩27,555 | ₩27,208 | ₩27,502 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,355 | ₩27,569 | ₩27,262 | ₩27,569 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,981 | ₩27,502 | ₩26,981 | ₩27,275 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,628 | ₩27,088 | ₩26,628 | ₩26,981 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,341 | ₩26,781 | ₩26,341 | ₩26,754 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,541 | ₩26,541 | ₩26,287 | ₩26,434 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,421 | ₩26,541 | ₩26,314 | ₩26,434 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,461 | ₩26,461 | ₩26,235 | ₩26,314 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,274 | ₩26,501 | ₩26,274 | ₩26,474 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,247 | ₩26,434 | ₩26,247 | ₩26,340 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,300 | ₩26,354 | ₩26,247 | ₩26,294 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,407 | ₩26,407 | ₩26,260 | ₩26,276 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,234 | ₩26,394 | ₩26,234 | ₩26,381 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,140 | ₩26,394 | ₩26,140 | ₩26,234 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,407 | ₩26,421 | ₩26,182 | ₩26,300 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,394 | ₩26,487 | ₩26,381 | ₩26,421 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,567 | ₩26,567 | ₩26,394 | ₩26,394 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,574 | ₩26,674 | ₩26,487 | ₩26,501 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,648 | ₩26,821 | ₩26,547 | ₩26,581 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,768 | ₩26,808 | ₩26,701 | ₩26,701 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,875 | ₩26,941 | ₩26,741 | ₩26,835 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,714 | ₩26,981 | ₩26,634 | ₩26,981 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,701 | ₩26,741 | ₩26,461 | ₩26,741 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,674 | ₩26,674 | ₩26,474 | ₩26,541 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,714 | ₩26,915 | ₩26,689 | ₩26,741 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,754 | ₩26,821 | ₩26,581 | ₩26,741 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,407 | ₩26,661 | ₩26,407 | ₩26,581 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,594 | ₩26,648 | ₩26,514 | ₩26,514 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,634 | ₩26,634 | ₩26,434 | ₩26,554 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,567 | ₩26,567 | ₩26,407 | ₩26,461 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,474 | ₩26,737 | ₩26,474 | ₩26,514 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,768 | ₩26,768 | ₩26,527 | ₩26,594 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,781 | ₩26,941 | ₩26,501 | ₩26,534 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,875 | ₩27,088 | ₩26,754 | ₩26,835 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,567 | ₩26,821 | ₩26,447 | ₩26,821 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,367 | ₩26,541 | ₩25,977 | ₩26,541 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩26,007 | ₩26,394 | ₩25,927 | ₩26,394 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,327 | ₩26,344 | ₩25,953 | ₩26,154 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,300 | ₩26,421 | ₩26,274 | ₩26,341 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,140 | ₩26,381 | ₩26,140 | ₩26,354 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,220 | ₩26,407 | ₩26,061 | ₩26,240 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,394 | ₩26,527 | ₩26,237 | ₩26,294 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,608 | ₩26,608 | ₩26,274 | ₩26,461 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,527 | ₩26,928 | ₩26,354 | ₩26,594 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,461 | ₩26,648 | ₩26,407 | ₩26,601 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,941 | ₩26,941 | ₩26,514 | ₩26,634 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,915 | ₩26,942 | ₩26,701 | ₩26,774 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,195 | ₩27,222 | ₩26,941 | ₩27,088 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,995 | ₩27,222 | ₩26,861 | ₩27,195 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,861 | ₩27,099 | ₩26,754 | ₩26,861 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,995 | ₩27,168 | ₩26,861 | ₩26,875 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,195 | ₩27,375 | ₩26,995 | ₩27,088 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,208 | ₩27,308 | ₩27,142 | ₩27,155 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,369 | ₩27,489 | ₩27,155 | ₩27,275 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,136 | ₩27,422 | ₩27,021 | ₩27,315 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,959 | ₩27,382 | ₩26,901 | ₩27,382 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,981 | ₩27,382 | ₩26,875 | ₩27,275 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,128 | ₩27,369 | ₩26,955 | ₩27,302 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,901 | ₩27,128 | ₩26,754 | ₩26,941 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,035 | ₩27,302 | ₩26,567 | ₩26,861 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,514 | ₩27,008 | ₩26,434 | ₩26,995 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,434 | ₩26,654 | ₩26,434 | ₩26,471 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,821 | ₩26,995 | ₩26,367 | ₩26,461 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,941 | ₩27,115 | ₩26,821 | ₩26,821 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,235 | ₩27,248 | ₩26,955 | ₩26,955 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,302 | ₩27,489 | ₩26,995 | ₩27,195 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,502 | ₩27,676 | ₩27,302 | ₩27,394 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,875 | ₩27,875 | ₩27,649 | ₩27,649 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,929 | ₩28,156 | ₩27,849 | ₩28,130 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,330 | ₩28,330 | ₩27,878 | ₩27,996 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,089 | ₩28,303 | ₩27,822 | ₩28,143 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,063 | ₩28,183 | ₩27,588 | ₩27,836 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,116 | ₩28,437 | ₩27,956 | ₩28,250 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,036 | ₩28,370 | ₩28,036 | ₩28,228 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,103 | ₩28,196 | ₩27,969 | ₩28,103 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,276 | ₩28,397 | ₩27,876 | ₩28,263 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,330 | ₩28,397 | ₩28,036 | ₩28,223 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,625 | ₩28,690 | ₩28,450 | ₩28,450 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,068 | ₩29,091 | ₩28,677 | ₩28,704 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,741 | ₩29,104 | ₩28,730 | ₩29,104 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,104 | ₩29,251 | ₩28,730 | ₩28,830 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,650 | ₩29,286 | ₩28,650 | ₩29,131 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,837 | ₩29,051 | ₩28,437 | ₩28,615 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,490 | ₩28,570 | ₩28,191 | ₩28,370 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,557 | ₩28,570 | ₩28,454 | ₩28,570 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,410 | ₩28,704 | ₩28,410 | ₩28,530 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,983 | ₩28,543 | ₩27,956 | ₩28,296 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,677 | ₩28,890 | ₩28,610 | ₩28,703 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,944 | ₩28,944 | ₩28,503 | ₩28,864 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,610 | ₩28,837 | ₩28,583 | ₩28,610 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,171 | ₩29,171 | ₩28,397 | ₩28,864 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,890 | ₩29,197 | ₩28,657 | ₩28,664 | -0.79% | 4천 |
|---|
