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 | ₩23,446 | ₩23,593 | ₩22,955 | ₩23,379 | -0.28% | 1.7만 |
| 2026.10.08 | ₩23,459 | ₩23,646 | ₩23,072 | ₩23,359 | -0.43% | 1.8만 |
| 2026.10.07 | ₩23,579 | ₩23,593 | ₩23,352 | ₩23,406 | -0.74% | 7.1천 |
| 2026.10.06 | ₩23,686 | ₩23,686 | ₩23,406 | ₩23,606 | -0.34% | 3.5만 |
| 2026.10.05 | ₩23,819 | ₩23,819 | ₩23,492 | ₩23,492 | -1.37% | 5.4천 |
| 2026.10.02 | ₩24,380 | ₩24,380 | ₩23,666 | ₩23,793 | -2.41% | 4.3만 |
| 2026.10.01 | ₩23,530 | ₩24,206 | ₩23,206 | ₩24,193 | +2.82% | 3.3만 |
| 2026.09.30 | ₩23,312 | ₩23,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,686 |
| +1.60% |
| 4.8만 |
| 2026.09.29 | ₩23,459 | ₩23,486 | ₩23,086 | ₩23,219 | -1.02% | 1.5만 |
|---|
| 2026.09.28 | ₩23,499 | ₩23,499 | ₩23,059 | ₩23,326 | -0.74% | 1.6만 |
|---|
| 2026.09.25 | ₩23,379 | ₩23,379 | ₩23,219 | ₩23,366 | -0.06% | 1.6만 |
|---|
| 2026.09.24 | ₩23,406 | ₩23,539 | ₩23,219 | ₩23,472 | +0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩23,833 | ₩23,833 | ₩23,419 | ₩23,459 | -1.57% | 1.6만 |
|---|
| 2026.09.22 | ₩23,953 | ₩23,953 | ₩23,713 | ₩23,753 | -0.84% | 1.8만 |
|---|
| 2026.09.21 | ₩24,220 | ₩24,380 | ₩23,699 | ₩23,793 | -1.76% | 3.3만 |
|---|
| 2026.09.18 | ₩24,100 | ₩24,348 | ₩23,953 | ₩24,006 | -0.39% | 8.2천 |
|---|
| 2026.09.17 | ₩24,006 | ₩24,153 | ₩23,833 | ₩24,000 | -0.03% | 3.2만 |
|---|
| 2026.09.16 | ₩23,966 | ₩24,213 | ₩23,713 | ₩23,873 | -0.39% | 1.9만 |
|---|
| 2026.09.15 | ₩24,020 | ₩24,126 | ₩23,566 | ₩23,823 | -0.82% | 29.9만 |
|---|
| 2026.09.14 | ₩24,607 | ₩24,660 | ₩24,326 | ₩24,367 | -0.98% | 26.4만 |
|---|
| 2026.09.11 | ₩24,113 | ₩24,593 | ₩24,113 | ₩24,479 | +1.52% | 9.2천 |
|---|
| 2026.09.10 | ₩24,420 | ₩24,680 | ₩23,906 | ₩24,060 | -1.48% | 2.3만 |
|---|
| 2026.09.09 | ₩24,586 | ₩24,939 | ₩24,086 | ₩24,380 | -0.84% | 2.3만 |
|---|
| 2026.09.08 | ₩24,660 | ₩24,900 | ₩24,567 | ₩24,896 | +0.96% | 7.8천 |
|---|
| 2026.09.04 | ₩24,593 | ₩24,787 | ₩24,588 | ₩24,607 | +0.05% | 1만 |
|---|
| 2026.09.03 | ₩24,687 | ₩24,820 | ₩24,580 | ₩24,607 | -0.32% | 1.5만 |
|---|
| 2026.09.02 | ₩24,994 | ₩24,994 | ₩24,687 | ₩24,687 | -1.23% | 1.1만 |
|---|
| 2026.09.01 | ₩24,820 | ₩25,129 | ₩24,673 | ₩24,687 | -0.54% | 2.7만 |
|---|
| 2026.08.31 | ₩25,020 | ₩25,107 | ₩24,807 | ₩24,807 | -0.85% | 1.5만 |
|---|
| 2026.08.28 | ₩25,020 | ₩25,181 | ₩25,020 | ₩25,020 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩25,181 | ₩25,181 | ₩25,020 | ₩25,047 | -0.53% | 1.5만 |
|---|
| 2026.08.26 | ₩25,100 | ₩25,287 | ₩24,900 | ₩25,100 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩25,221 | ₩25,339 | ₩25,087 | ₩25,256 | +0.14% | 9.8천 |
|---|
| 2026.08.24 | ₩24,834 | ₩25,245 | ₩24,834 | ₩25,020 | +0.75% | 1.4만 |
|---|
| 2026.08.21 | ₩24,820 | ₩24,994 | ₩24,800 | ₩24,800 | -0.08% | 2.9만 |
|---|
| 2026.08.20 | ₩24,753 | ₩24,918 | ₩24,753 | ₩24,887 | +0.54% | 1만 |
|---|
| 2026.08.19 | ₩24,820 | ₩24,980 | ₩24,740 | ₩24,780 | -0.16% | 1.8만 |
|---|
| 2026.08.18 | ₩25,020 | ₩25,020 | ₩24,753 | ₩24,753 | -1.07% | 1.6만 |
|---|
| 2026.08.17 | ₩25,034 | ₩25,034 | ₩24,954 | ₩25,014 | -0.08% | 5.8천 |
|---|
| 2026.08.14 | ₩25,037 | ₩25,127 | ₩24,975 | ₩25,100 | +0.25% | 9.6천 |
|---|
| 2026.08.13 | ₩24,954 | ₩25,047 | ₩24,954 | ₩25,000 | +0.19% | 4.6천 |
|---|
| 2026.08.12 | ₩25,047 | ₩25,047 | ₩24,980 | ₩24,980 | -0.27% | 1.7만 |
|---|
| 2026.08.11 | ₩24,940 | ₩25,181 | ₩24,927 | ₩25,020 | +0.32% | 2.6만 |
|---|
| 2026.08.10 | ₩25,181 | ₩25,181 | ₩25,020 | ₩25,154 | -0.11% | 2.1만 |
|---|
| 2026.08.07 | ₩25,047 | ₩25,221 | ₩25,047 | ₩25,180 | +0.53% | 1만 |
|---|
| 2026.08.06 | ₩25,154 | ₩25,207 | ₩24,994 | ₩25,060 | -0.37% | 1만 |
|---|
| 2026.08.05 | ₩25,287 | ₩25,367 | ₩25,181 | ₩25,181 | -0.42% | 2.5만 |
|---|
| 2026.08.04 | ₩25,341 | ₩25,461 | ₩25,241 | ₩25,341 | 0.00% | 1.8만 |
|---|
| 2026.08.03 | ₩25,287 | ₩25,354 | ₩25,221 | ₩25,314 | +0.11% | 1.2만 |
|---|
| 2026.07.31 | ₩25,207 | ₩25,367 | ₩25,167 | ₩25,221 | +0.05% | 4.1만 |
|---|
| 2026.07.30 | ₩24,967 | ₩25,354 | ₩24,967 | ₩25,274 | +1.23% | 1.5만 |
|---|
| 2026.07.29 | ₩25,007 | ₩25,194 | ₩25,007 | ₩25,100 | +0.37% | 9.9천 |
|---|
| 2026.07.28 | ₩25,114 | ₩25,298 | ₩25,020 | ₩25,140 | +0.11% | 6.5천 |
|---|
| 2026.07.27 | ₩25,054 | ₩25,140 | ₩25,037 | ₩25,127 | +0.29% | 7.4천 |
|---|
| 2026.07.24 | ₩24,940 | ₩25,074 | ₩24,920 | ₩25,047 | +0.43% | 6.2천 |
|---|
| 2026.07.23 | ₩24,887 | ₩24,980 | ₩24,822 | ₩24,887 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩24,914 | ₩25,020 | ₩24,847 | ₩24,887 | -0.11% | 1.8만 |
|---|
| 2026.07.21 | ₩25,160 | ₩25,220 | ₩24,954 | ₩25,034 | -0.50% | 1.5만 |
|---|
| 2026.07.20 | ₩25,007 | ₩25,234 | ₩25,007 | ₩25,207 | +0.80% | 1.1만 |
|---|
| 2026.07.17 | ₩25,074 | ₩25,234 | ₩25,034 | ₩25,114 | +0.16% | 2만 |
|---|
| 2026.07.16 | ₩25,287 | ₩25,287 | ₩24,980 | ₩25,100 | -0.74% | 4.4천 |
|---|
| 2026.07.15 | ₩25,047 | ₩25,287 | ₩25,047 | ₩25,221 | +0.69% | 1만 |
|---|
| 2026.07.14 | ₩25,060 | ₩25,247 | ₩24,980 | ₩25,047 | -0.05% | 6.9천 |
|---|
| 2026.07.13 | ₩25,087 | ₩25,126 | ₩24,967 | ₩25,087 | 0.00% | 9.1천 |
|---|
| 2026.07.10 | ₩25,140 | ₩25,362 | ₩25,100 | ₩25,167 | +0.11% | 7.1천 |
|---|
| 2026.07.09 | ₩25,261 | ₩25,301 | ₩25,047 | ₩25,201 | -0.24% | 1.3만 |
|---|
| 2026.07.08 | ₩25,087 | ₩25,287 | ₩24,967 | ₩25,221 | +0.53% | 4만 |
|---|
| 2026.07.07 | ₩25,407 | ₩25,485 | ₩25,127 | ₩25,274 | -0.53% | 7천 |
|---|
| 2026.07.06 | ₩25,060 | ₩25,434 | ₩25,060 | ₩25,367 | +1.22% | 2.4만 |
|---|
| 2026.07.02 | ₩24,994 | ₩25,247 | ₩24,994 | ₩25,221 | +0.91% | 2.5만 |
|---|
| 2026.07.01 | ₩24,647 | ₩25,060 | ₩24,647 | ₩24,956 | +1.25% | 1.8만 |
|---|
| 2026.06.30 | ₩24,900 | ₩24,914 | ₩24,460 | ₩24,647 | -1.02% | 21.4만 |
|---|
| 2026.06.29 | ₩24,820 | ₩24,900 | ₩24,551 | ₩24,780 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩24,633 | ₩24,887 | ₩24,500 | ₩24,540 | -0.38% | 1.7만 |
|---|
| 2026.06.25 | ₩25,074 | ₩25,087 | ₩24,633 | ₩24,633 | -1.76% | 2.1만 |
|---|
| 2026.06.24 | ₩24,834 | ₩25,221 | ₩24,834 | ₩24,967 | +0.54% | 3만 |
|---|
| 2026.06.23 | ₩24,900 | ₩25,087 | ₩24,687 | ₩25,007 | +0.43% | 6.7만 |
|---|
| 2026.06.22 | ₩25,047 | ₩25,047 | ₩24,660 | ₩24,901 | -0.58% | 2.6만 |
|---|
| 2026.06.18 | ₩25,047 | ₩25,154 | ₩24,874 | ₩25,047 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩25,581 | ₩25,634 | ₩25,140 | ₩25,194 | -1.51% | 3.1만 |
|---|
| 2026.06.16 | ₩25,821 | ₩25,821 | ₩25,621 | ₩25,714 | -0.41% | 8.9천 |
|---|
| 2026.06.15 | ₩25,914 | ₩25,995 | ₩25,581 | ₩25,688 | -0.88% | 1.9만 |
|---|
| 2026.06.12 | ₩26,075 | ₩26,261 | ₩26,051 | ₩26,075 | 0.00% | 7.7천 |
|---|
| 2026.06.11 | ₩26,088 | ₩26,208 | ₩25,834 | ₩26,181 | +0.36% | 6.8천 |
|---|
| 2026.06.10 | ₩25,995 | ₩26,208 | ₩25,901 | ₩26,035 | +0.15% | 8.7천 |
|---|
| 2026.06.09 | ₩26,035 | ₩26,221 | ₩26,035 | ₩26,218 | +0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩26,141 | ₩26,248 | ₩26,035 | ₩26,128 | -0.05% | 2.5만 |
|---|
| 2026.06.05 | ₩26,341 | ₩26,488 | ₩26,035 | ₩26,075 | -1.01% | 5만 |
|---|
| 2026.06.04 | ₩26,755 | ₩26,755 | ₩26,061 | ₩26,355 | -1.50% | 3.1만 |
|---|
| 2026.06.03 | ₩26,688 | ₩26,782 | ₩26,502 | ₩26,542 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩26,902 | ₩26,929 | ₩26,702 | ₩26,804 | -0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩26,942 | ₩27,009 | ₩26,782 | ₩26,889 | -0.20% | 5.5천 |
|---|
| 2026.05.29 | ₩27,062 | ₩27,129 | ₩26,890 | ₩26,969 | -0.35% | 2.2만 |
|---|
| 2026.05.28 | ₩26,982 | ₩27,075 | ₩26,835 | ₩26,902 | -0.30% | 1.5만 |
|---|
| 2026.05.27 | ₩26,822 | ₩27,155 | ₩26,795 | ₩26,795 | -0.10% | 2.8만 |
|---|
| 2026.05.26 | ₩27,062 | ₩27,155 | ₩26,782 | ₩26,795 | -0.99% | 3.9만 |
|---|
| 2026.05.22 | ₩27,115 | ₩27,089 | ₩26,869 | ₩26,902 | -0.79% | 2.7천 |
|---|
| 2026.05.21 | ₩27,115 | ₩27,369 | ₩26,902 | ₩26,995 | -0.44% | 1.2만 |
|---|
| 2026.05.20 | ₩27,516 | ₩27,663 | ₩27,142 | ₩27,249 | -0.97% | 1.3만 |
|---|
| 2026.05.19 | ₩27,449 | ₩27,556 | ₩27,276 | ₩27,489 | +0.15% | 3만 |
|---|
| 2026.05.18 | ₩27,620 | ₩27,803 | ₩27,556 | ₩27,556 | -0.23% | 4.4천 |
|---|
| 2026.05.15 | ₩27,796 | ₩27,849 | ₩27,556 | ₩27,589 | -0.74% | 3.7천 |
|---|
| 2026.05.14 | ₩27,756 | ₩28,049 | ₩27,756 | ₩27,849 | +0.34% | 4.5천 |
|---|
| 2026.05.13 | ₩27,743 | ₩27,929 | ₩27,743 | ₩27,863 | +0.43% | 3.9천 |
|---|
| 2026.05.12 | ₩28,103 | ₩28,103 | ₩27,756 | ₩27,889 | -0.76% | 4.4천 |
|---|
| 2026.05.11 | ₩27,956 | ₩28,116 | ₩27,863 | ₩27,956 | 0.00% | 7천 |
|---|
| 2026.05.08 | ₩27,943 | ₩28,090 | ₩27,836 | ₩27,903 | -0.14% | 3.5천 |
|---|
| 2026.05.07 | ₩28,396 | ₩28,610 | ₩27,836 | ₩27,969 | -1.50% | 5.5만 |
|---|
| 2026.05.06 | ₩28,343 | ₩28,623 | ₩28,303 | ₩28,557 | +0.75% | 4.9천 |
|---|
| 2026.05.05 | ₩28,170 | ₩28,530 | ₩28,156 | ₩28,303 | +0.47% | 1.2만 |
|---|
| 2026.05.04 | ₩28,290 | ₩28,623 | ₩28,170 | ₩28,230 | -0.21% | 1만 |
|---|
| 2026.05.01 | ₩28,690 | ₩28,877 | ₩28,396 | ₩28,490 | -0.70% | 4.5천 |
|---|
| 2026.04.30 | ₩27,816 | ₩28,957 | ₩27,803 | ₩28,583 | +2.76% | 3.1만 |
|---|
| 2026.04.29 | ₩27,723 | ₩27,929 | ₩27,723 | ₩27,843 | +0.43% | 2.9천 |
|---|
| 2026.04.28 | ₩27,769 | ₩27,956 | ₩27,516 | ₩27,943 | +0.62% | 5.2천 |
|---|
| 2026.04.27 | ₩27,689 | ₩27,943 | ₩27,609 | ₩27,863 | +0.63% | 5.1천 |
|---|
| 2026.04.24 | ₩27,796 | ₩27,943 | ₩27,622 | ₩27,916 | +0.43% | 3.3천 |
|---|
| 2026.04.23 | ₩28,290 | ₩28,290 | ₩27,329 | ₩27,622 | -2.36% | 3.6만 |
|---|
| 2026.04.22 | ₩28,196 | ₩28,423 | ₩27,956 | ₩27,983 | -0.76% | 3.2만 |
|---|
| 2026.04.21 | ₩28,450 | ₩28,450 | ₩27,929 | ₩28,330 | -0.42% | 1.1만 |
|---|
| 2026.04.20 | ₩28,143 | ₩28,396 | ₩27,848 | ₩28,276 | +0.47% | 8.2천 |
|---|
| 2026.04.17 | ₩27,462 | ₩28,436 | ₩27,462 | ₩28,210 | +2.72% | 10.7만 |
|---|
| 2026.04.16 | ₩27,684 | ₩27,769 | ₩27,369 | ₩27,382 | -1.09% | 6.8천 |
|---|
| 2026.04.15 | ₩27,369 | ₩27,743 | ₩27,195 | ₩27,562 | +0.71% | 9.5천 |
|---|
| 2026.04.14 | ₩27,369 | ₩27,756 | ₩27,362 | ₩27,743 | +1.37% | 1.1만 |
|---|
| 2026.04.13 | ₩27,382 | ₩27,382 | ₩27,182 | ₩27,382 | 0.00% | 3.3천 |
|---|
| 2026.04.10 | ₩27,556 | ₩27,556 | ₩27,022 | ₩27,409 | -0.53% | 2.8천 |
|---|
| 2026.04.09 | ₩27,316 | ₩27,382 | ₩27,109 | ₩27,109 | -0.76% | 5.8천 |
|---|
| 2026.04.08 | ₩27,222 | ₩27,556 | ₩27,215 | ₩27,215 | -0.02% | 3.4천 |
|---|
| 2026.04.07 | ₩27,356 | ₩27,356 | ₩26,909 | ₩27,022 | -1.22% | 2.2만 |
|---|
| 2026.04.06 | ₩27,129 | ₩27,362 | ₩27,129 | ₩27,249 | +0.44% | 4.9천 |
|---|
| 2026.04.02 | ₩27,476 | ₩27,476 | ₩27,169 | ₩27,209 | -0.97% | 1.7만 |
|---|
| 2026.04.01 | ₩27,729 | ₩27,743 | ₩27,249 | ₩27,569 | -0.58% | 1.2만 |
|---|
| 2026.03.31 | ₩27,689 | ₩28,250 | ₩27,342 | ₩27,796 | +0.39% | 32.5만 |
|---|
| 2026.03.30 | ₩27,622 | ₩27,889 | ₩27,396 | ₩27,676 | +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 | ₩27,823 | ₩27,312 | ₩27,689 | +0.53% | 3.5만 |
|---|
| 2026.02.23 | ₩27,195 | ₩27,542 | ₩27,195 | ₩27,489 | +1.08% | 2 |
|---|
| 2026.02.20 | ₩27,342 | ₩27,556 | ₩27,249 | ₩27,556 | +0.78% | 2.2만 |
|---|
| 2026.02.19 | ₩26,969 | ₩27,489 | ₩26,969 | ₩27,262 | +1.09% | 2.6만 |
|---|
| 2026.02.18 | ₩26,615 | ₩27,075 | ₩26,615 | ₩26,969 | +1.33% | 1.7만 |
|---|
| 2026.02.17 | ₩26,328 | ₩26,768 | ₩26,328 | ₩26,742 | +1.57% | 1.4만 |
|---|
| 2026.02.13 | ₩26,528 | ₩26,528 | ₩26,275 | ₩26,422 | -0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩26,408 | ₩26,528 | ₩26,301 | ₩26,422 | +0.05% | 1.2만 |
|---|
| 2026.02.11 | ₩26,448 | ₩26,448 | ₩26,222 | ₩26,301 | -0.55% | 9.1천 |
|---|
| 2026.02.10 | ₩26,261 | ₩26,488 | ₩26,261 | ₩26,462 | +0.76% | 6.6천 |
|---|
| 2026.02.09 | ₩26,235 | ₩26,422 | ₩26,235 | ₩26,327 | +0.35% | 6천 |
|---|
| 2026.02.06 | ₩26,288 | ₩26,341 | ₩26,235 | ₩26,281 | -0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩26,395 | ₩26,395 | ₩26,248 | ₩26,264 | -0.50% | 5.8천 |
|---|
| 2026.02.04 | ₩26,221 | ₩26,381 | ₩26,221 | ₩26,368 | +0.56% | 6.3천 |
|---|
| 2026.02.03 | ₩26,128 | ₩26,381 | ₩26,128 | ₩26,221 | +0.36% | 7.4만 |
|---|
| 2026.02.02 | ₩26,395 | ₩26,408 | ₩26,169 | ₩26,288 | -0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩26,381 | ₩26,475 | ₩26,368 | ₩26,408 | +0.10% | 1.3만 |
|---|
| 2026.01.29 | ₩26,555 | ₩26,555 | ₩26,381 | ₩26,381 | -0.65% | 2.3만 |
|---|
| 2026.01.28 | ₩26,562 | ₩26,662 | ₩26,475 | ₩26,488 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩26,635 | ₩26,808 | ₩26,535 | ₩26,568 | -0.25% | 3.6만 |
|---|
| 2026.01.26 | ₩26,755 | ₩26,795 | ₩26,688 | ₩26,688 | -0.25% | 1.8만 |
|---|
| 2026.01.23 | ₩26,862 | ₩26,929 | ₩26,729 | ₩26,822 | -0.15% | 8.4천 |
|---|
| 2026.01.22 | ₩26,702 | ₩26,969 | ₩26,622 | ₩26,969 | +1.00% | 2만 |
|---|
| 2026.01.21 | ₩26,688 | ₩26,728 | ₩26,448 | ₩26,728 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩26,662 | ₩26,662 | ₩26,462 | ₩26,528 | -0.50% | 1.7만 |
|---|
| 2026.01.16 | ₩26,702 | ₩26,902 | ₩26,676 | ₩26,728 | +0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩26,742 | ₩26,808 | ₩26,568 | ₩26,728 | -0.05% | 1.4만 |
|---|
| 2026.01.14 | ₩26,395 | ₩26,648 | ₩26,395 | ₩26,568 | +0.66% | 1.1만 |
|---|
| 2026.01.13 | ₩26,582 | ₩26,635 | ₩26,502 | ₩26,502 | -0.30% | 1만 |
|---|
| 2026.01.12 | ₩26,622 | ₩26,622 | ₩26,422 | ₩26,542 | -0.30% | 5.3천 |
|---|
| 2026.01.09 | ₩26,555 | ₩26,555 | ₩26,395 | ₩26,448 | -0.40% | 1.6만 |
|---|
| 2026.01.08 | ₩26,462 | ₩26,725 | ₩26,462 | ₩26,502 | +0.15% | 5.3천 |
|---|
| 2026.01.07 | ₩26,755 | ₩26,755 | ₩26,515 | ₩26,582 | -0.65% | 2.5만 |
|---|
| 2026.01.06 | ₩26,768 | ₩26,929 | ₩26,488 | ₩26,522 | -0.92% | 1.7만 |
|---|
| 2026.01.05 | ₩26,862 | ₩27,075 | ₩26,742 | ₩26,822 | -0.15% | 1.4만 |
|---|
| 2026.01.02 | ₩26,555 | ₩26,808 | ₩26,435 | ₩26,808 | +0.95% | 1만 |
|---|
| 2025.12.31 | ₩26,355 | ₩26,528 | ₩25,965 | ₩26,528 | +0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩25,995 | ₩26,381 | ₩25,914 | ₩26,381 | +1.49% | 1.4만 |
|---|
| 2025.12.29 | ₩26,315 | ₩26,332 | ₩25,941 | ₩26,141 | -0.66% | 2.7만 |
|---|
| 2025.12.26 | ₩26,288 | ₩26,408 | ₩26,261 | ₩26,328 | +0.15% | 1만 |
|---|
| 2025.12.24 | ₩26,128 | ₩26,368 | ₩26,128 | ₩26,341 | +0.82% | 1만 |
|---|
| 2025.12.23 | ₩26,208 | ₩26,395 | ₩26,049 | ₩26,228 | +0.08% | 2.6만 |
|---|
| 2025.12.22 | ₩26,381 | ₩26,515 | ₩26,225 | ₩26,281 | -0.38% | 2.2만 |
|---|
| 2025.12.19 | ₩26,595 | ₩26,595 | ₩26,261 | ₩26,448 | -0.55% | 2.4만 |
|---|
| 2025.12.18 | ₩26,515 | ₩26,915 | ₩26,341 | ₩26,582 | +0.25% | 2.9만 |
|---|
| 2025.12.17 | ₩26,448 | ₩26,635 | ₩26,395 | ₩26,588 | +0.53% | 1.1만 |
|---|
| 2025.12.16 | ₩26,929 | ₩26,929 | ₩26,502 | ₩26,622 | -1.14% | 9.5천 |
|---|
| 2025.12.15 | ₩26,902 | ₩26,929 | ₩26,688 | ₩26,762 | -0.52% | 1.4만 |
|---|
| 2025.12.12 | ₩27,182 | ₩27,209 | ₩26,929 | ₩27,075 | -0.39% | 1.4만 |
|---|
| 2025.12.11 | ₩26,982 | ₩27,209 | ₩26,849 | ₩27,182 | +0.74% | 6천 |
|---|
| 2025.12.10 | ₩26,849 | ₩27,086 | ₩26,742 | ₩26,849 | 0.00% | 1.7만 |
|---|
| 2025.12.09 | ₩26,982 | ₩27,155 | ₩26,849 | ₩26,862 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩27,182 | ₩27,362 | ₩26,982 | ₩27,075 | -0.39% | 9.3천 |
|---|
| 2025.12.05 | ₩27,195 | ₩27,296 | ₩27,129 | ₩27,142 | -0.20% | 5.5천 |
|---|
| 2025.12.04 | ₩27,356 | ₩27,476 | ₩27,142 | ₩27,262 | -0.34% | 2.8만 |
|---|
| 2025.12.03 | ₩27,123 | ₩27,409 | ₩27,009 | ₩27,302 | +0.66% | 1.3만 |
|---|
| 2025.12.02 | ₩26,947 | ₩27,369 | ₩26,889 | ₩27,369 | +1.57% | 1.3만 |
|---|
| 2025.12.01 | ₩26,969 | ₩27,369 | ₩26,862 | ₩27,262 | +1.09% | 1.6만 |
|---|
| 2025.11.28 | ₩27,115 | ₩27,356 | ₩26,942 | ₩27,289 | +0.64% | 9.8천 |
|---|
| 2025.11.26 | ₩26,889 | ₩27,115 | ₩26,742 | ₩26,929 | +0.15% | 8.7천 |
|---|
| 2025.11.25 | ₩27,022 | ₩27,289 | ₩26,555 | ₩26,849 | -0.64% | 1만 |
|---|
| 2025.11.24 | ₩26,502 | ₩26,995 | ₩26,422 | ₩26,982 | +1.81% | 2.2만 |
|---|
| 2025.11.21 | ₩26,422 | ₩26,642 | ₩26,422 | ₩26,459 | +0.14% | 2.4만 |
|---|
| 2025.11.20 | ₩26,808 | ₩26,982 | ₩26,355 | ₩26,448 | -1.34% | 1.2만 |
|---|
| 2025.11.19 | ₩26,929 | ₩27,102 | ₩26,808 | ₩26,808 | -0.45% | 7.9천 |
|---|
| 2025.11.18 | ₩27,222 | ₩27,236 | ₩26,942 | ₩26,942 | -1.03% | 6천 |
|---|
| 2025.11.17 | ₩27,289 | ₩27,476 | ₩26,982 | ₩27,182 | -0.39% | 1.2만 |
|---|
| 2025.11.14 | ₩27,489 | ₩27,663 | ₩27,289 | ₩27,381 | -0.39% | 8.8천 |
|---|
| 2025.11.13 | ₩27,862 | ₩27,862 | ₩27,636 | ₩27,636 | -0.81% | 1.3천 |
|---|
| 2025.11.12 | ₩27,916 | ₩28,143 | ₩27,836 | ₩28,116 | +0.72% | 2.8만 |
|---|
| 2025.11.11 | ₩28,316 | ₩28,316 | ₩27,864 | ₩27,983 | -1.18% | 2.2천 |
|---|
| 2025.11.10 | ₩28,076 | ₩28,290 | ₩27,809 | ₩28,130 | +0.19% | 1.5만 |
|---|
| 2025.11.07 | ₩28,050 | ₩28,170 | ₩27,575 | ₩27,823 | -0.81% | 1.8만 |
|---|
| 2025.11.06 | ₩28,103 | ₩28,423 | ₩27,943 | ₩28,236 | +0.47% | 3.5천 |
|---|
| 2025.11.05 | ₩28,023 | ₩28,356 | ₩28,023 | ₩28,215 | +0.69% | 4.5천 |
|---|
| 2025.11.04 | ₩28,090 | ₩28,183 | ₩27,956 | ₩28,090 | 0.00% | 4.8천 |
|---|
| 2025.11.03 | ₩28,263 | ₩28,383 | ₩27,863 | ₩28,250 | -0.05% | 1.5만 |
|---|
| 2025.10.31 | ₩28,316 | ₩28,383 | ₩28,023 | ₩28,210 | -0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩28,612 | ₩28,677 | ₩28,436 | ₩28,436 | -0.61% | 3천 |
|---|
| 2025.10.29 | ₩29,054 | ₩29,077 | ₩28,663 | ₩28,690 | -1.25% | 9.7천 |
|---|
| 2025.10.28 | ₩28,727 | ₩29,090 | ₩28,717 | ₩29,090 | +1.26% | 8천 |
|---|
| 2025.10.27 | ₩29,090 | ₩29,237 | ₩28,717 | ₩28,817 | -0.94% | 1.3만 |
|---|
| 2025.10.24 | ₩28,637 | ₩29,272 | ₩28,637 | ₩29,117 | +1.68% | 7.2천 |
|---|
| 2025.10.23 | ₩28,823 | ₩29,037 | ₩28,423 | ₩28,602 | -0.77% | 9.2천 |
|---|
| 2025.10.22 | ₩28,477 | ₩28,557 | ₩28,178 | ₩28,356 | -0.42% | 7.8천 |
|---|
| 2025.10.21 | ₩28,543 | ₩28,557 | ₩28,440 | ₩28,557 | +0.05% | 9.1천 |
|---|
| 2025.10.20 | ₩28,396 | ₩28,690 | ₩28,396 | ₩28,517 | +0.42% | 6.8천 |
|---|
| 2025.10.17 | ₩27,969 | ₩28,530 | ₩27,943 | ₩28,283 | +1.12% | 1.5만 |
|---|
| 2025.10.16 | ₩28,663 | ₩28,877 | ₩28,597 | ₩28,690 | +0.09% | 7.2천 |
|---|
| 2025.10.15 | ₩28,930 | ₩28,930 | ₩28,490 | ₩28,850 | -0.28% | 4.5천 |
|---|
| 2025.10.14 | ₩28,597 | ₩28,823 | ₩28,570 | ₩28,597 | 0.00% | 7.4천 |
|---|
| 2025.10.13 | ₩29,157 | ₩29,157 | ₩28,383 | ₩28,850 | -1.05% | 3.9천 |
|---|
| 2025.10.10 | ₩28,877 | ₩29,184 | ₩28,643 | ₩28,650 | -0.79% | 4천 |
|---|
