시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share · AHL-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.06 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.05 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.09.30 | ₩33,390 | ₩33,390 | ₩33,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,390 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,577 | ₩33,376 | ₩33,390 | -0.52% | 499 |
|---|
| 2026.03.09 | ₩33,546 | ₩33,670 | ₩33,243 | ₩33,376 | -0.51% | 6.5천 |
|---|
| 2026.03.06 | ₩33,670 | ₩33,670 | ₩33,436 | ₩33,617 | -0.16% | 474 |
|---|
| 2026.03.05 | ₩33,643 | ₩33,750 | ₩33,590 | ₩33,670 | +0.08% | 1.9천 |
|---|
| 2026.03.04 | ₩33,430 | ₩33,630 | ₩33,430 | ₩33,630 | +0.60% | 4.8천 |
|---|
| 2026.03.03 | ₩33,350 | ₩33,443 | ₩33,283 | ₩33,350 | 0.00% | 2.4천 |
|---|
| 2026.03.02 | ₩33,376 | ₩33,483 | ₩33,256 | ₩33,350 | -0.08% | 3.8천 |
|---|
| 2026.02.27 | ₩33,416 | ₩33,536 | ₩33,243 | ₩33,323 | -0.28% | 2.7만 |
|---|
| 2026.02.26 | ₩33,496 | ₩33,523 | ₩33,336 | ₩33,416 | -0.24% | 2.4만 |
|---|
| 2026.02.25 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩33,283 | ₩33,403 | ₩33,235 | ₩33,269 | -0.04% | 1.2천 |
|---|
| 2026.02.23 | ₩33,376 | ₩33,470 | ₩33,243 | ₩33,309 | -0.20% | 1.8천 |
|---|
| 2026.02.20 | ₩33,376 | ₩33,376 | ₩33,243 | ₩33,330 | -0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,309 | ₩33,376 | ₩33,243 | ₩33,376 | +0.20% | 3.9만 |
|---|
| 2026.02.18 | ₩32,989 | ₩33,336 | ₩32,989 | ₩33,243 | +0.77% | 1.2만 |
|---|
| 2026.02.17 | ₩32,976 | ₩33,269 | ₩32,975 | ₩33,243 | +0.81% | 1.2만 |
|---|
| 2026.02.13 | ₩32,949 | ₩32,976 | ₩32,869 | ₩32,976 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩32,962 | ₩32,962 | ₩32,749 | ₩32,842 | -0.36% | 7.7천 |
|---|
| 2026.02.11 | ₩32,976 | ₩32,976 | ₩32,789 | ₩32,849 | -0.38% | 3.7천 |
|---|
| 2026.02.10 | ₩32,909 | ₩32,909 | ₩32,887 | ₩32,887 | -0.07% | 688 |
|---|
| 2026.02.09 | ₩32,682 | ₩32,829 | ₩32,602 | ₩32,829 | +0.45% | 3.3천 |
|---|
| 2026.02.06 | ₩32,682 | ₩32,682 | ₩32,528 | ₩32,677 | -0.01% | 2.2천 |
|---|
| 2026.02.05 | ₩32,508 | ₩32,615 | ₩32,388 | ₩32,535 | +0.08% | 4.8천 |
|---|
| 2026.02.04 | ₩32,962 | ₩32,962 | ₩32,335 | ₩32,508 | -1.38% | 1.5만 |
|---|
| 2026.02.03 | ₩32,949 | ₩32,975 | ₩32,909 | ₩32,909 | -0.12% | 1.5만 |
|---|
| 2026.02.02 | ₩32,989 | ₩32,989 | ₩32,922 | ₩32,989 | 0.00% | 4.8천 |
|---|
| 2026.01.30 | ₩32,816 | ₩32,936 | ₩32,776 | ₩32,936 | +0.37% | 1.5만 |
|---|
| 2026.01.29 | ₩33,002 | ₩33,002 | ₩32,148 | ₩32,775 | -0.69% | 3.4만 |
|---|
| 2026.01.28 | ₩33,029 | ₩33,029 | ₩32,842 | ₩32,976 | -0.16% | 5.8천 |
|---|
| 2026.01.27 | ₩33,069 | ₩33,148 | ₩32,936 | ₩33,029 | -0.12% | 4.3천 |
|---|
| 2026.01.26 | ₩33,149 | ₩33,149 | ₩32,909 | ₩33,069 | -0.24% | 1.3만 |
|---|
| 2026.01.23 | ₩32,922 | ₩33,106 | ₩32,909 | ₩33,042 | +0.36% | 1.1만 |
|---|
| 2026.01.22 | ₩33,176 | ₩33,176 | ₩32,989 | ₩33,016 | -0.48% | 6.1만 |
|---|
| 2026.01.21 | ₩33,136 | ₩33,176 | ₩33,136 | ₩33,176 | +0.12% | 9.6천 |
|---|
| 2026.01.20 | ₩33,089 | ₩33,089 | ₩32,802 | ₩33,016 | -0.22% | 3.3천 |
|---|
| 2026.01.16 | ₩33,136 | ₩33,176 | ₩33,136 | ₩33,163 | +0.08% | 8.8천 |
|---|
| 2026.01.15 | ₩33,176 | ₩33,176 | ₩32,976 | ₩33,042 | -0.40% | 1.1만 |
|---|
| 2026.01.14 | ₩33,136 | ₩33,176 | ₩33,056 | ₩33,069 | -0.20% | 1.4만 |
|---|
| 2026.01.13 | ₩33,136 | ₩33,143 | ₩33,056 | ₩33,056 | -0.24% | 6.3천 |
|---|
| 2026.01.12 | ₩33,123 | ₩33,123 | ₩32,949 | ₩32,976 | -0.44% | 4.1천 |
|---|
| 2026.01.09 | ₩33,083 | ₩33,133 | ₩32,941 | ₩33,016 | -0.20% | 1.4만 |
|---|
| 2026.01.08 | ₩32,909 | ₩33,018 | ₩32,816 | ₩32,969 | +0.18% | 6.3천 |
|---|
| 2026.01.07 | ₩33,243 | ₩33,243 | ₩32,829 | ₩32,896 | -1.04% | 2.2만 |
|---|
| 2026.01.06 | ₩33,350 | ₩33,350 | ₩32,856 | ₩32,976 | -1.12% | 9.8천 |
|---|
| 2026.01.05 | ₩33,296 | ₩33,376 | ₩33,189 | ₩33,216 | -0.24% | 7천 |
|---|
| 2026.01.02 | ₩33,249 | ₩33,249 | ₩33,029 | ₩33,163 | -0.26% | 8.2천 |
|---|
| 2025.12.31 | ₩33,443 | ₩33,443 | ₩33,069 | ₩33,069 | -1.12% | 1.8만 |
|---|
| 2025.12.30 | ₩33,456 | ₩33,456 | ₩33,309 | ₩33,323 | -0.40% | 3.9천 |
|---|
| 2025.12.29 | ₩33,443 | ₩33,443 | ₩33,176 | ₩33,376 | -0.20% | 3.1천 |
|---|
| 2025.12.26 | ₩33,390 | ₩33,483 | ₩33,390 | ₩33,390 | 0.00% | 1.9천 |
|---|
| 2025.12.24 | ₩33,416 | ₩33,416 | ₩33,288 | ₩33,288 | -0.38% | 2.4천 |
|---|
| 2025.12.23 | ₩33,443 | ₩33,443 | ₩33,203 | ₩33,203 | -0.72% | 1.3만 |
|---|
| 2025.12.22 | ₩33,390 | ₩33,443 | ₩33,376 | ₩33,410 | +0.06% | 1만 |
|---|
| 2025.12.19 | ₩33,536 | ₩33,536 | ₩33,269 | ₩33,483 | -0.16% | 9.3천 |
|---|
| 2025.12.18 | ₩33,350 | ₩33,630 | ₩33,269 | ₩33,390 | +0.12% | 5.7천 |
|---|
| 2025.12.17 | ₩33,203 | ₩33,443 | ₩33,203 | ₩33,216 | +0.04% | 1.2만 |
|---|
| 2025.12.16 | ₩33,176 | ₩33,296 | ₩33,069 | ₩33,189 | +0.04% | 4.8천 |
|---|
| 2025.12.15 | ₩33,229 | ₩33,510 | ₩32,842 | ₩33,016 | -0.64% | 2.4만 |
|---|
| 2025.12.12 | ₩33,229 | ₩33,443 | ₩33,229 | ₩33,376 | +0.44% | 4.9천 |
|---|
| 2025.12.11 | ₩33,630 | ₩33,630 | ₩33,243 | ₩33,323 | -0.91% | 14만 |
|---|
| 2025.12.10 | ₩33,617 | ₩33,643 | ₩33,463 | ₩33,550 | -0.20% | 1.1만 |
|---|
| 2025.12.09 | ₩33,577 | ₩33,577 | ₩33,470 | ₩33,536 | -0.12% | 3.1천 |
|---|
| 2025.12.08 | ₩33,617 | ₩33,617 | ₩33,456 | ₩33,483 | -0.40% | 2.2천 |
|---|
| 2025.12.05 | ₩33,510 | ₩33,617 | ₩33,390 | ₩33,603 | +0.28% | 6.1천 |
|---|
| 2025.12.04 | ₩33,483 | ₩33,603 | ₩33,416 | ₩33,416 | -0.20% | 2.2만 |
|---|
| 2025.12.03 | ₩33,203 | ₩33,483 | ₩33,203 | ₩33,430 | +0.68% | 8.2천 |
|---|
| 2025.12.02 | ₩33,590 | ₩33,590 | ₩33,123 | ₩33,163 | -1.27% | 3.6만 |
|---|
| 2025.12.01 | ₩33,577 | ₩33,590 | ₩33,376 | ₩33,376 | -0.60% | 1.2만 |
|---|
| 2025.11.28 | ₩33,617 | ₩33,617 | ₩33,470 | ₩33,470 | -0.44% | 2천 |
|---|
| 2025.11.26 | ₩33,350 | ₩33,617 | ₩33,109 | ₩33,617 | +0.80% | 2.3만 |
|---|
| 2025.11.25 | ₩33,296 | ₩33,353 | ₩33,243 | ₩33,256 | -0.12% | 4만 |
|---|
| 2025.11.24 | ₩33,229 | ₩33,283 | ₩33,016 | ₩33,136 | -0.28% | 8.7만 |
|---|
| 2025.11.21 | ₩33,363 | ₩33,363 | ₩32,829 | ₩33,176 | -0.56% | 2.4만 |
|---|
| 2025.11.20 | ₩33,617 | ₩33,617 | ₩33,283 | ₩33,363 | -0.75% | 2.4만 |
|---|
| 2025.11.19 | ₩33,643 | ₩33,643 | ₩33,510 | ₩33,575 | -0.20% | 2.8만 |
|---|
| 2025.11.18 | ₩33,683 | ₩33,683 | ₩33,590 | ₩33,643 | -0.12% | 4.7천 |
|---|
| 2025.11.17 | ₩33,697 | ₩33,697 | ₩33,590 | ₩33,603 | -0.28% | 8천 |
|---|
| 2025.11.14 | ₩33,750 | ₩33,750 | ₩33,643 | ₩33,697 | -0.16% | 2.9천 |
|---|
| 2025.11.13 | ₩33,710 | ₩33,710 | ₩33,643 | ₩33,710 | 0.00% | 7.9만 |
|---|
| 2025.11.12 | ₩33,710 | ₩33,723 | ₩33,683 | ₩33,723 | +0.04% | 20.3만 |
|---|
| 2025.11.11 | ₩33,697 | ₩33,710 | ₩33,643 | ₩33,697 | 0.00% | 4.6천 |
|---|
| 2025.11.10 | ₩33,830 | ₩33,830 | ₩33,657 | ₩33,657 | -0.51% | 7.8천 |
|---|
| 2025.11.07 | ₩33,870 | ₩33,870 | ₩33,643 | ₩33,750 | -0.35% | 1.4만 |
|---|
| 2025.11.06 | ₩33,710 | ₩33,857 | ₩33,630 | ₩33,803 | +0.28% | 3.2만 |
|---|
| 2025.11.05 | ₩33,737 | ₩33,737 | ₩33,643 | ₩33,683 | -0.16% | 8.9천 |
|---|
| 2025.11.04 | ₩33,697 | ₩33,697 | ₩33,603 | ₩33,638 | -0.17% | 2.8천 |
|---|
| 2025.11.03 | ₩33,603 | ₩33,697 | ₩33,590 | ₩33,697 | +0.28% | 7.6천 |
|---|
| 2025.10.31 | ₩33,737 | ₩33,737 | ₩33,590 | ₩33,603 | -0.40% | 5만 |
|---|
| 2025.10.30 | ₩33,763 | ₩33,763 | ₩33,590 | ₩33,617 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩33,737 | ₩33,777 | ₩33,603 | ₩33,710 | -0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩33,710 | ₩33,761 | ₩33,643 | ₩33,643 | -0.20% | 6.4천 |
|---|
| 2025.10.27 | ₩33,670 | ₩33,777 | ₩33,643 | ₩33,643 | -0.08% | 3천 |
|---|
| 2025.10.24 | ₩33,844 | ₩33,910 | ₩33,665 | ₩33,750 | -0.28% | 2.5만 |
|---|
| 2025.10.23 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,710 | 0.00% | 2.3천 |
|---|
| 2025.10.22 | ₩33,643 | ₩33,643 | ₩33,590 | ₩33,643 | 0.00% | 20.7만 |
|---|
| 2025.10.21 | ₩33,643 | ₩33,643 | ₩33,599 | ₩33,643 | 0.00% | 4.2천 |
|---|
| 2025.10.20 | ₩33,590 | ₩33,643 | ₩33,570 | ₩33,642 | +0.16% | 30.1만 |
|---|
| 2025.10.17 | ₩33,643 | ₩33,643 | ₩33,510 | ₩33,510 | -0.40% | 5.5천 |
|---|
| 2025.10.16 | ₩33,750 | ₩33,777 | ₩33,536 | ₩33,617 | -0.40% | 3만 |
|---|
| 2025.10.15 | ₩33,884 | ₩33,884 | ₩33,563 | ₩33,737 | -0.43% | 2.1만 |
|---|
| 2025.10.14 | ₩33,737 | ₩33,844 | ₩33,710 | ₩33,803 | +0.20% | 3.7만 |
|---|
| 2025.10.13 | ₩33,777 | ₩33,777 | ₩33,643 | ₩33,643 | -0.40% | 1.2천 |
|---|
| 2025.10.10 | ₩33,763 | ₩33,844 | ₩33,577 | ₩33,577 | -0.55% | 1.1만 |
|---|