시장 데이터를 불러오는 중
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share, Series A · ATH-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,259 | ₩30,686 | ₩30,259 | ₩30,393 | +0.44% | 5.2만 |
| 2026.10.08 | ₩30,233 | ₩30,506 | ₩30,099 | ₩30,380 | +0.49% | 4만 |
| 2026.10.07 | ₩30,433 | ₩30,569 | ₩30,206 | ₩30,366 | -0.22% | 5.1만 |
| 2026.10.06 | ₩30,566 | ₩30,687 | ₩30,526 | ₩30,560 | -0.02% | 4.1만 |
| 2026.10.05 | ₩30,660 | ₩30,740 | ₩30,566 | ₩30,566 | -0.30% | 4.9만 |
| 2026.10.02 | ₩30,753 | ₩30,833 | ₩30,633 | ₩30,793 | +0.13% | 4.6만 |
| 2026.10.01 | ₩30,446 | ₩30,999 | ₩30,393 | ₩30,633 | +0.61% | 7.2만 |
| 2026.09.30 | ₩30,767 | ₩31,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,473 |
| -0.95% |
| 29.2만 |
| 2026.09.29 | ₩31,060 | ₩31,167 | ₩30,633 | ₩30,647 | -1.33% | 9.4만 |
|---|
| 2026.09.28 | ₩31,554 | ₩31,554 | ₩30,860 | ₩31,287 | -0.85% | 23.2만 |
|---|
| 2026.09.25 | ₩31,247 | ₩31,753 | ₩31,247 | ₩31,568 | +1.03% | 3.8만 |
|---|
| 2026.09.24 | ₩31,714 | ₩31,755 | ₩31,341 | ₩31,381 | -1.05% | 3.5만 |
|---|
| 2026.09.23 | ₩31,794 | ₩31,835 | ₩31,640 | ₩31,768 | -0.08% | 8.3만 |
|---|
| 2026.09.22 | ₩31,741 | ₩31,928 | ₩31,741 | ₩31,835 | +0.29% | 8.6만 |
|---|
| 2026.09.21 | ₩31,768 | ₩31,915 | ₩31,701 | ₩31,768 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩31,875 | ₩31,878 | ₩31,701 | ₩31,821 | -0.17% | 3.8만 |
|---|
| 2026.09.17 | ₩31,861 | ₩31,915 | ₩31,661 | ₩31,768 | -0.29% | 3.6만 |
|---|
| 2026.09.16 | ₩31,581 | ₩31,794 | ₩31,581 | ₩31,728 | +0.46% | 4.7만 |
|---|
| 2026.09.15 | ₩31,501 | ₩31,694 | ₩31,431 | ₩31,648 | +0.47% | 16만 |
|---|
| 2026.09.14 | ₩31,621 | ₩31,875 | ₩31,608 | ₩31,794 | +0.55% | 10.6만 |
|---|
| 2026.09.11 | ₩31,688 | ₩31,768 | ₩31,609 | ₩31,714 | +0.08% | 39.3만 |
|---|
| 2026.09.10 | ₩31,648 | ₩31,995 | ₩31,568 | ₩31,608 | -0.13% | 10.9만 |
|---|
| 2026.09.09 | ₩31,861 | ₩32,021 | ₩31,701 | ₩31,701 | -0.50% | 7.1만 |
|---|
| 2026.09.08 | ₩31,875 | ₩32,008 | ₩31,854 | ₩31,875 | 0.00% | 5.8만 |
|---|
| 2026.09.04 | ₩31,901 | ₩32,088 | ₩31,875 | ₩31,888 | -0.04% | 6.8만 |
|---|
| 2026.09.03 | ₩32,008 | ₩32,068 | ₩31,835 | ₩31,875 | -0.42% | 7.3만 |
|---|
| 2026.09.02 | ₩31,928 | ₩32,101 | ₩31,808 | ₩31,995 | +0.21% | 4.4만 |
|---|
| 2026.09.01 | ₩31,808 | ₩32,021 | ₩31,728 | ₩31,848 | +0.13% | 4.4만 |
|---|
| 2026.08.31 | ₩31,794 | ₩31,901 | ₩31,728 | ₩31,794 | 0.00% | 25.7만 |
|---|
| 2026.08.28 | ₩32,021 | ₩32,021 | ₩31,786 | ₩31,848 | -0.54% | 3.5만 |
|---|
| 2026.08.27 | ₩31,941 | ₩31,995 | ₩31,742 | ₩31,901 | -0.13% | 3.7만 |
|---|
| 2026.08.26 | ₩31,821 | ₩31,901 | ₩31,768 | ₩31,835 | +0.04% | 3.5만 |
|---|
| 2026.08.25 | ₩31,955 | ₩31,955 | ₩31,763 | ₩31,848 | -0.33% | 4.7만 |
|---|
| 2026.08.24 | ₩31,674 | ₩31,950 | ₩31,514 | ₩31,714 | +0.13% | 34.8만 |
|---|
| 2026.08.21 | ₩31,794 | ₩31,794 | ₩31,421 | ₩31,528 | -0.84% | 4.6만 |
|---|
| 2026.08.20 | ₩31,808 | ₩31,808 | ₩31,581 | ₩31,728 | -0.25% | 3.8만 |
|---|
| 2026.08.19 | ₩31,741 | ₩31,834 | ₩31,614 | ₩31,821 | +0.25% | 2.4만 |
|---|
| 2026.08.18 | ₩31,794 | ₩31,794 | ₩31,581 | ₩31,694 | -0.31% | 3만 |
|---|
| 2026.08.17 | ₩31,835 | ₩31,915 | ₩31,754 | ₩31,794 | -0.13% | 32.3만 |
|---|
| 2026.08.14 | ₩31,928 | ₩31,928 | ₩31,674 | ₩31,781 | -0.46% | 3.5만 |
|---|
| 2026.08.13 | ₩31,901 | ₩31,941 | ₩31,754 | ₩31,901 | 0.00% | 41.1만 |
|---|
| 2026.08.12 | ₩31,928 | ₩31,941 | ₩31,768 | ₩31,821 | -0.33% | 5.2만 |
|---|
| 2026.08.11 | ₩31,768 | ₩31,848 | ₩31,634 | ₩31,768 | 0.00% | 3.1만 |
|---|
| 2026.08.10 | ₩31,728 | ₩31,888 | ₩31,514 | ₩31,581 | -0.46% | 1.9만 |
|---|
| 2026.08.07 | ₩31,821 | ₩31,901 | ₩31,781 | ₩31,901 | +0.25% | 1.8만 |
|---|
| 2026.08.06 | ₩31,821 | ₩31,821 | ₩31,728 | ₩31,774 | -0.15% | 2만 |
|---|
| 2026.08.05 | ₩31,848 | ₩31,955 | ₩31,808 | ₩31,821 | -0.08% | 2.9만 |
|---|
| 2026.08.04 | ₩31,968 | ₩31,968 | ₩31,795 | ₩31,901 | -0.21% | 9.1만 |
|---|
| 2026.08.03 | ₩32,008 | ₩32,008 | ₩31,774 | ₩31,968 | -0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩31,968 | ₩32,088 | ₩31,777 | ₩31,901 | -0.21% | 8.7만 |
|---|
| 2026.07.30 | ₩31,808 | ₩32,061 | ₩31,709 | ₩31,968 | +0.50% | 2.9만 |
|---|
| 2026.07.29 | ₩31,848 | ₩32,079 | ₩31,661 | ₩31,661 | -0.59% | 3만 |
|---|
| 2026.07.28 | ₩31,981 | ₩31,981 | ₩31,728 | ₩31,857 | -0.39% | 2.4만 |
|---|
| 2026.07.27 | ₩32,155 | ₩32,155 | ₩31,849 | ₩31,901 | -0.79% | 2.4만 |
|---|
| 2026.07.24 | ₩32,088 | ₩32,128 | ₩31,915 | ₩31,968 | -0.37% | 4.3만 |
|---|
| 2026.07.23 | ₩32,115 | ₩32,128 | ₩31,728 | ₩31,941 | -0.54% | 23만 |
|---|
| 2026.07.22 | ₩32,142 | ₩32,142 | ₩31,968 | ₩32,001 | -0.44% | 12만 |
|---|
| 2026.07.21 | ₩31,981 | ₩32,168 | ₩31,916 | ₩32,101 | +0.38% | 3.3만 |
|---|
| 2026.07.20 | ₩32,075 | ₩32,162 | ₩31,981 | ₩32,142 | +0.21% | 3.8만 |
|---|
| 2026.07.17 | ₩32,182 | ₩32,215 | ₩31,941 | ₩32,075 | -0.33% | 3.9만 |
|---|
| 2026.07.16 | ₩32,342 | ₩32,342 | ₩32,101 | ₩32,101 | -0.74% | 1.1만 |
|---|
| 2026.07.15 | ₩32,355 | ₩32,355 | ₩32,235 | ₩32,315 | -0.12% | 1.7만 |
|---|
| 2026.07.14 | ₩32,408 | ₩32,408 | ₩32,155 | ₩32,235 | -0.54% | 1.9만 |
|---|
| 2026.07.13 | ₩32,128 | ₩32,342 | ₩31,955 | ₩32,268 | +0.44% | 3.8만 |
|---|
| 2026.07.10 | ₩31,981 | ₩32,155 | ₩31,901 | ₩32,101 | +0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,968 | ₩32,182 | ₩31,901 | ₩32,008 | +0.13% | 3만 |
|---|
| 2026.07.08 | ₩32,622 | ₩32,622 | ₩31,915 | ₩31,968 | -2.00% | 11.4만 |
|---|
| 2026.07.07 | ₩32,449 | ₩32,649 | ₩32,422 | ₩32,582 | +0.41% | 2.5만 |
|---|
| 2026.07.06 | ₩32,368 | ₩32,569 | ₩32,368 | ₩32,529 | +0.49% | 4.5만 |
|---|
| 2026.07.02 | ₩32,342 | ₩32,502 | ₩32,128 | ₩32,248 | -0.29% | 2.2만 |
|---|
| 2026.07.01 | ₩32,382 | ₩32,435 | ₩32,061 | ₩32,195 | -0.58% | 2만 |
|---|
| 2026.06.30 | ₩32,315 | ₩32,435 | ₩31,835 | ₩32,275 | -0.12% | 40.3만 |
|---|
| 2026.06.29 | ₩31,928 | ₩32,168 | ₩31,801 | ₩32,168 | +0.75% | 3.3만 |
|---|
| 2026.06.26 | ₩31,741 | ₩31,875 | ₩31,641 | ₩31,835 | +0.29% | 4만 |
|---|
| 2026.06.25 | ₩31,648 | ₩31,875 | ₩31,648 | ₩31,781 | +0.42% | 4.6만 |
|---|
| 2026.06.24 | ₩31,728 | ₩31,848 | ₩31,514 | ₩31,781 | +0.17% | 5.4만 |
|---|
| 2026.06.23 | ₩31,741 | ₩31,835 | ₩31,501 | ₩31,714 | -0.08% | 11.1만 |
|---|
| 2026.06.22 | ₩32,328 | ₩32,342 | ₩31,728 | ₩31,741 | -1.82% | 4만 |
|---|
| 2026.06.18 | ₩32,248 | ₩32,515 | ₩32,235 | ₩32,235 | -0.04% | 1.9만 |
|---|
| 2026.06.17 | ₩32,288 | ₩32,302 | ₩32,222 | ₩32,275 | -0.04% | 2.4만 |
|---|
| 2026.06.16 | ₩32,275 | ₩32,302 | ₩32,208 | ₩32,235 | -0.12% | 3.1만 |
|---|
| 2026.06.15 | ₩32,275 | ₩32,408 | ₩32,208 | ₩32,328 | +0.17% | 1.7만 |
|---|
| 2026.06.12 | ₩32,742 | ₩32,935 | ₩32,622 | ₩32,756 | +0.04% | 2.2만 |
|---|
| 2026.06.11 | ₩32,622 | ₩32,916 | ₩32,622 | ₩32,916 | +0.90% | 3.2만 |
|---|
| 2026.06.10 | ₩32,729 | ₩32,836 | ₩32,622 | ₩32,649 | -0.24% | 1.7만 |
|---|
| 2026.06.09 | ₩32,876 | ₩32,889 | ₩32,629 | ₩32,742 | -0.41% | 2.1만 |
|---|
| 2026.06.08 | ₩32,849 | ₩32,929 | ₩32,756 | ₩32,822 | -0.08% | 1.8만 |
|---|
| 2026.06.05 | ₩32,889 | ₩32,907 | ₩32,729 | ₩32,822 | -0.20% | 2.2만 |
|---|
| 2026.06.04 | ₩32,876 | ₩33,036 | ₩32,876 | ₩32,916 | +0.12% | 1.7만 |
|---|
| 2026.06.03 | ₩32,969 | ₩32,969 | ₩32,809 | ₩32,956 | -0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩32,809 | ₩32,969 | ₩32,769 | ₩32,969 | +0.49% | 1.5만 |
|---|
| 2026.06.01 | ₩32,742 | ₩32,996 | ₩32,742 | ₩32,889 | +0.45% | 1.6만 |
|---|
| 2026.05.29 | ₩32,982 | ₩32,989 | ₩32,769 | ₩32,822 | -0.49% | 5만 |
|---|
| 2026.05.28 | ₩33,022 | ₩33,049 | ₩32,882 | ₩32,902 | -0.36% | 5만 |
|---|
| 2026.05.27 | ₩33,063 | ₩33,169 | ₩32,882 | ₩32,903 | -0.48% | 3.7만 |
|---|
| 2026.05.26 | ₩32,902 | ₩33,022 | ₩32,849 | ₩32,956 | +0.16% | 1.4만 |
|---|
| 2026.05.22 | ₩32,849 | ₩33,036 | ₩32,702 | ₩32,836 | -0.04% | 3만 |
|---|
| 2026.05.21 | ₩32,862 | ₩32,956 | ₩32,555 | ₩32,729 | -0.41% | 3.1만 |
|---|
| 2026.05.20 | ₩32,715 | ₩32,982 | ₩32,529 | ₩32,862 | +0.45% | 4.9만 |
|---|
| 2026.05.19 | ₩32,729 | ₩32,822 | ₩32,542 | ₩32,702 | -0.08% | 2.5만 |
|---|
| 2026.05.18 | ₩32,822 | ₩32,862 | ₩32,636 | ₩32,742 | -0.24% | 2.3만 |
|---|
| 2026.05.15 | ₩32,782 | ₩32,862 | ₩32,529 | ₩32,702 | -0.24% | 3.3만 |
|---|
| 2026.05.14 | ₩32,916 | ₩33,009 | ₩32,756 | ₩32,862 | -0.16% | 2만 |
|---|
| 2026.05.13 | ₩32,969 | ₩32,969 | ₩32,662 | ₩32,742 | -0.69% | 2.5만 |
|---|
| 2026.05.12 | ₩32,782 | ₩32,969 | ₩32,702 | ₩32,969 | +0.57% | 2.9만 |
|---|
| 2026.05.11 | ₩32,862 | ₩32,956 | ₩32,756 | ₩32,916 | +0.16% | 1.2만 |
|---|
| 2026.05.08 | ₩32,756 | ₩32,862 | ₩32,662 | ₩32,862 | +0.33% | 3.4만 |
|---|
| 2026.05.07 | ₩32,689 | ₩32,782 | ₩32,495 | ₩32,742 | +0.16% | 2.6만 |
|---|
| 2026.05.06 | ₩32,569 | ₩32,715 | ₩32,569 | ₩32,715 | +0.45% | 1.5만 |
|---|
| 2026.05.05 | ₩32,328 | ₩32,555 | ₩32,302 | ₩32,482 | +0.47% | 2.9만 |
|---|
| 2026.05.04 | ₩32,595 | ₩32,595 | ₩32,342 | ₩32,435 | -0.49% | 3.6만 |
|---|
| 2026.05.01 | ₩32,502 | ₩32,635 | ₩32,408 | ₩32,515 | +0.04% | 2.9만 |
|---|
| 2026.04.30 | ₩32,088 | ₩32,542 | ₩31,901 | ₩32,502 | +1.29% | 8.6만 |
|---|
| 2026.04.29 | ₩31,915 | ₩32,088 | ₩31,915 | ₩31,995 | +0.25% | 1.6만 |
|---|
| 2026.04.28 | ₩32,061 | ₩32,235 | ₩31,915 | ₩32,035 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩32,248 | ₩32,355 | ₩32,144 | ₩32,195 | -0.17% | 4.6만 |
|---|
| 2026.04.24 | ₩32,408 | ₩32,422 | ₩32,008 | ₩32,155 | -0.78% | 4.4만 |
|---|
| 2026.04.23 | ₩32,408 | ₩32,435 | ₩32,128 | ₩32,275 | -0.41% | 3.6만 |
|---|
| 2026.04.22 | ₩32,155 | ₩32,435 | ₩32,155 | ₩32,315 | +0.50% | 2.1만 |
|---|
| 2026.04.21 | ₩32,302 | ₩32,302 | ₩32,035 | ₩32,155 | -0.45% | 2만 |
|---|
| 2026.04.20 | ₩32,288 | ₩32,395 | ₩32,088 | ₩32,248 | -0.12% | 3.6만 |
|---|
| 2026.04.17 | ₩32,248 | ₩32,382 | ₩32,222 | ₩32,288 | +0.12% | 2만 |
|---|
| 2026.04.16 | ₩32,328 | ₩32,328 | ₩32,035 | ₩32,222 | -0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩31,915 | ₩32,168 | ₩31,915 | ₩32,168 | +0.79% | 1.7만 |
|---|
| 2026.04.14 | ₩31,968 | ₩32,148 | ₩31,848 | ₩31,888 | -0.25% | 2.8만 |
|---|
| 2026.04.13 | ₩31,768 | ₩32,302 | ₩31,714 | ₩31,835 | +0.21% | 7.5만 |
|---|
| 2026.04.10 | ₩32,142 | ₩32,142 | ₩31,765 | ₩31,835 | -0.96% | 2.7만 |
|---|
| 2026.04.09 | ₩32,048 | ₩32,142 | ₩31,736 | ₩32,035 | -0.04% | 1.8만 |
|---|
| 2026.04.08 | ₩32,115 | ₩32,155 | ₩31,915 | ₩31,981 | -0.42% | 0 |
|---|
| 2026.04.07 | ₩31,941 | ₩32,021 | ₩31,661 | ₩32,021 | +0.25% | 3.3만 |
|---|
| 2026.04.06 | ₩31,821 | ₩31,968 | ₩31,434 | ₩31,941 | +0.38% | 1.3만 |
|---|
| 2026.04.02 | ₩31,314 | ₩31,995 | ₩31,314 | ₩31,821 | +1.62% | 2.5만 |
|---|
| 2026.04.01 | ₩31,848 | ₩32,101 | ₩31,634 | ₩31,674 | -0.54% | 2.5만 |
|---|
| 2026.03.31 | ₩31,634 | ₩31,754 | ₩31,341 | ₩31,541 | -0.30% | 35만 |
|---|
| 2026.03.30 | ₩31,861 | ₩31,861 | ₩31,434 | ₩31,474 | -1.21% | 8.7만 |
|---|
| 2026.03.27 | ₩31,447 | ₩31,701 | ₩31,287 | ₩31,634 | +0.59% | 9.2만 |
|---|
| 2026.03.26 | ₩31,461 | ₩31,528 | ₩31,261 | ₩31,274 | -0.59% | 7.8만 |
|---|
| 2026.03.25 | ₩31,447 | ₩31,528 | ₩31,447 | ₩31,454 | +0.02% | 4만 |
|---|
| 2026.03.24 | ₩31,234 | ₩31,781 | ₩31,234 | ₩31,367 | +0.43% | 5.1만 |
|---|
| 2026.03.23 | ₩31,588 | ₩31,781 | ₩31,447 | ₩31,447 | -0.44% | 4.5만 |
|---|
| 2026.03.20 | ₩31,474 | ₩31,728 | ₩31,367 | ₩31,501 | +0.08% | 7.1만 |
|---|
| 2026.03.19 | ₩31,648 | ₩31,835 | ₩31,314 | ₩31,714 | +0.21% | 7.2만 |
|---|
| 2026.03.18 | ₩31,541 | ₩31,875 | ₩31,501 | ₩31,728 | +0.59% | 3만 |
|---|
| 2026.03.17 | ₩31,694 | ₩31,888 | ₩31,501 | ₩31,621 | -0.23% | 2.2만 |
|---|
| 2026.03.16 | ₩31,447 | ₩31,694 | ₩31,407 | ₩31,541 | +0.30% | 6.6만 |
|---|
| 2026.03.13 | ₩31,487 | ₩31,554 | ₩31,354 | ₩31,421 | -0.21% | 12.4만 |
|---|
| 2026.03.12 | ₩31,981 | ₩32,182 | ₩31,901 | ₩32,001 | +0.06% | 26.2만 |
|---|
| 2026.03.11 | ₩32,101 | ₩32,302 | ₩31,928 | ₩31,981 | -0.37% | 28.3만 |
|---|
| 2026.03.10 | ₩31,701 | ₩32,195 | ₩31,701 | ₩32,035 | +1.05% | 1 |
|---|
| 2026.03.09 | ₩31,808 | ₩31,977 | ₩31,568 | ₩31,768 | -0.13% | 1 |
|---|
| 2026.03.06 | ₩32,021 | ₩32,182 | ₩31,701 | ₩32,075 | +0.17% | 1 |
|---|
| 2026.03.05 | ₩31,995 | ₩32,182 | ₩31,941 | ₩32,035 | +0.13% | 1 |
|---|
| 2026.03.04 | ₩32,168 | ₩32,195 | ₩31,701 | ₩32,048 | -0.37% | 1 |
|---|
| 2026.03.03 | ₩32,315 | ₩32,397 | ₩31,941 | ₩32,142 | -0.54% | 1 |
|---|
| 2026.03.02 | ₩32,502 | ₩32,609 | ₩32,408 | ₩32,475 | -0.08% | 1 |
|---|
| 2026.02.27 | ₩32,742 | ₩32,769 | ₩32,208 | ₩32,542 | -0.61% | 1 |
|---|
| 2026.02.26 | ₩32,702 | ₩32,772 | ₩32,635 | ₩32,649 | -0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩32,769 | ₩32,782 | ₩32,675 | ₩32,729 | -0.12% | 1 |
|---|
| 2026.02.24 | ₩32,782 | ₩32,782 | ₩32,689 | ₩32,702 | -0.24% | 1 |
|---|
| 2026.02.23 | ₩32,796 | ₩32,849 | ₩32,582 | ₩32,702 | -0.28% | 1 |
|---|
| 2026.02.20 | ₩32,822 | ₩32,822 | ₩32,662 | ₩32,729 | -0.28% | 4.7만 |
|---|
| 2026.02.19 | ₩32,769 | ₩32,850 | ₩32,702 | ₩32,796 | +0.08% | 3.3만 |
|---|
| 2026.02.18 | ₩32,836 | ₩32,902 | ₩32,662 | ₩32,769 | -0.20% | 4.4만 |
|---|
| 2026.02.17 | ₩32,836 | ₩32,929 | ₩32,704 | ₩32,836 | 0.00% | 6.9만 |
|---|
| 2026.02.13 | ₩32,702 | ₩32,769 | ₩32,675 | ₩32,702 | 0.00% | 3.1만 |
|---|
| 2026.02.12 | ₩32,836 | ₩32,929 | ₩32,675 | ₩32,689 | -0.45% | 6.5만 |
|---|
| 2026.02.11 | ₩32,862 | ₩32,902 | ₩32,742 | ₩32,836 | -0.08% | 5.5만 |
|---|
| 2026.02.10 | ₩32,822 | ₩32,902 | ₩32,715 | ₩32,822 | 0.00% | 3만 |
|---|
| 2026.02.09 | ₩32,849 | ₩32,902 | ₩32,649 | ₩32,756 | -0.28% | 4.4만 |
|---|
| 2026.02.06 | ₩32,689 | ₩32,902 | ₩32,635 | ₩32,769 | +0.24% | 2.3만 |
|---|
| 2026.02.05 | ₩32,649 | ₩32,769 | ₩32,542 | ₩32,595 | -0.16% | 17.1만 |
|---|
| 2026.02.04 | ₩32,929 | ₩32,929 | ₩32,569 | ₩32,649 | -0.85% | 19.3만 |
|---|
| 2026.02.03 | ₩33,076 | ₩33,089 | ₩32,849 | ₩32,889 | -0.56% | 2.1만 |
|---|
| 2026.02.02 | ₩33,063 | ₩33,209 | ₩32,902 | ₩33,076 | +0.04% | 5.6만 |
|---|
| 2026.01.30 | ₩32,902 | ₩33,076 | ₩32,769 | ₩33,076 | +0.53% | 6.6만 |
|---|
| 2026.01.29 | ₩32,929 | ₩33,249 | ₩32,889 | ₩32,902 | -0.08% | 2.6만 |
|---|
| 2026.01.28 | ₩33,196 | ₩33,196 | ₩32,969 | ₩33,057 | -0.42% | 1.6만 |
|---|
| 2026.01.27 | ₩33,263 | ₩33,303 | ₩33,049 | ₩33,103 | -0.48% | 2만 |
|---|
| 2026.01.26 | ₩33,396 | ₩33,573 | ₩33,143 | ₩33,183 | -0.64% | 2.3만 |
|---|
| 2026.01.23 | ₩33,289 | ₩33,370 | ₩33,183 | ₩33,276 | -0.04% | 2.3만 |
|---|
| 2026.01.22 | ₩33,076 | ₩33,223 | ₩33,036 | ₩33,169 | +0.28% | 3.2만 |
|---|
| 2026.01.21 | ₩33,156 | ₩33,209 | ₩32,982 | ₩33,076 | -0.24% | 3.6만 |
|---|
| 2026.01.20 | ₩33,137 | ₩33,196 | ₩32,969 | ₩33,036 | -0.31% | 3만 |
|---|
| 2026.01.16 | ₩33,249 | ₩33,263 | ₩33,103 | ₩33,103 | -0.44% | 2.4만 |
|---|
| 2026.01.15 | ₩33,223 | ₩33,316 | ₩33,169 | ₩33,183 | -0.12% | 3.1만 |
|---|
| 2026.01.14 | ₩33,249 | ₩33,423 | ₩33,063 | ₩33,249 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩33,263 | ₩33,405 | ₩33,063 | ₩33,196 | -0.20% | 1.6만 |
|---|
| 2026.01.12 | ₩33,196 | ₩33,490 | ₩33,116 | ₩33,329 | +0.40% | 3.9만 |
|---|
| 2026.01.09 | ₩33,169 | ₩33,295 | ₩33,129 | ₩33,163 | -0.02% | 5.4만 |
|---|
| 2026.01.08 | ₩33,089 | ₩33,289 | ₩33,089 | ₩33,116 | +0.08% | 2.1만 |
|---|
| 2026.01.07 | ₩33,183 | ₩33,279 | ₩33,036 | ₩33,183 | 0.00% | 2.5만 |
|---|
| 2026.01.06 | ₩33,022 | ₩33,319 | ₩32,969 | ₩33,156 | +0.40% | 2.4만 |
|---|
| 2026.01.05 | ₩33,036 | ₩33,129 | ₩32,942 | ₩32,942 | -0.28% | 4.1만 |
|---|
| 2026.01.02 | ₩32,952 | ₩33,036 | ₩32,876 | ₩33,009 | +0.17% | 2.7만 |
|---|
| 2025.12.31 | ₩33,009 | ₩33,063 | ₩32,809 | ₩32,836 | -0.53% | 7.6만 |
|---|
| 2025.12.30 | ₩33,036 | ₩33,063 | ₩32,836 | ₩32,969 | -0.20% | 2만 |
|---|
| 2025.12.29 | ₩33,116 | ₩33,116 | ₩32,649 | ₩32,982 | -0.40% | 8.6만 |
|---|
| 2025.12.26 | ₩33,103 | ₩33,103 | ₩32,929 | ₩33,076 | -0.08% | 2만 |
|---|
| 2025.12.24 | ₩32,929 | ₩33,103 | ₩32,929 | ₩33,089 | +0.49% | 6.7천 |
|---|
| 2025.12.23 | ₩32,916 | ₩33,122 | ₩32,916 | ₩32,982 | +0.20% | 2만 |
|---|
| 2025.12.22 | ₩32,876 | ₩33,183 | ₩32,862 | ₩32,956 | +0.24% | 4.8만 |
|---|
| 2025.12.19 | ₩33,022 | ₩33,039 | ₩32,850 | ₩32,862 | -0.49% | 2.6만 |
|---|
| 2025.12.18 | ₩32,876 | ₩33,103 | ₩32,876 | ₩33,036 | +0.49% | 6.7만 |
|---|
| 2025.12.17 | ₩32,902 | ₩33,089 | ₩32,569 | ₩32,849 | -0.16% | 9.2만 |
|---|
| 2025.12.16 | ₩33,169 | ₩33,169 | ₩32,902 | ₩33,049 | -0.36% | 2.7만 |
|---|
| 2025.12.15 | ₩33,063 | ₩33,269 | ₩33,036 | ₩33,116 | +0.16% | 2.7만 |
|---|
| 2025.12.12 | ₩33,476 | ₩33,636 | ₩33,329 | ₩33,516 | +0.12% | 3.5만 |
|---|
| 2025.12.11 | ₩33,543 | ₩33,596 | ₩33,370 | ₩33,596 | +0.16% | 2만 |
|---|
| 2025.12.10 | ₩33,223 | ₩33,636 | ₩33,223 | ₩33,490 | +0.80% | 28만 |
|---|
| 2025.12.09 | ₩33,156 | ₩33,423 | ₩33,089 | ₩33,356 | +0.60% | 7.6만 |
|---|
| 2025.12.08 | ₩33,343 | ₩33,343 | ₩33,063 | ₩33,103 | -0.72% | 2.7만 |
|---|
| 2025.12.05 | ₩33,303 | ₩33,343 | ₩33,063 | ₩33,183 | -0.36% | 4.6만 |
|---|
| 2025.12.04 | ₩33,143 | ₩33,249 | ₩33,076 | ₩33,249 | +0.32% | 4.1만 |
|---|
| 2025.12.03 | ₩33,022 | ₩33,209 | ₩32,996 | ₩33,049 | +0.08% | 3만 |
|---|
| 2025.12.02 | ₩32,969 | ₩33,143 | ₩32,969 | ₩33,116 | +0.45% | 4.3만 |
|---|
| 2025.12.01 | ₩32,969 | ₩33,103 | ₩32,862 | ₩32,902 | -0.20% | 2.6만 |
|---|
| 2025.11.28 | ₩33,303 | ₩33,396 | ₩32,996 | ₩33,009 | -0.88% | 3.9만 |
|---|
| 2025.11.26 | ₩33,063 | ₩33,410 | ₩33,063 | ₩33,249 | +0.57% | 2.3만 |
|---|
| 2025.11.25 | ₩32,902 | ₩33,183 | ₩32,902 | ₩33,129 | +0.69% | 2.8만 |
|---|
| 2025.11.24 | ₩33,022 | ₩33,107 | ₩32,769 | ₩32,889 | -0.40% | 8.2만 |
|---|
| 2025.11.21 | ₩33,049 | ₩33,169 | ₩32,929 | ₩33,036 | -0.04% | 2.2만 |
|---|
| 2025.11.20 | ₩33,196 | ₩33,339 | ₩33,022 | ₩33,103 | -0.28% | 6.2만 |
|---|
| 2025.11.19 | ₩33,370 | ₩33,370 | ₩33,156 | ₩33,196 | -0.52% | 2.2만 |
|---|
| 2025.11.18 | ₩33,263 | ₩33,356 | ₩33,116 | ₩33,356 | +0.28% | 2.6만 |
|---|
| 2025.11.17 | ₩33,276 | ₩33,356 | ₩33,104 | ₩33,263 | -0.04% | 5.8만 |
|---|
| 2025.11.14 | ₩33,236 | ₩33,303 | ₩33,093 | ₩33,183 | -0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩33,370 | ₩33,370 | ₩33,036 | ₩33,196 | -0.52% | 3.7만 |
|---|
| 2025.11.12 | ₩33,356 | ₩33,370 | ₩33,329 | ₩33,370 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩33,276 | ₩33,353 | ₩33,249 | ₩33,303 | +0.08% | 2.1만 |
|---|
| 2025.11.10 | ₩33,383 | ₩33,383 | ₩33,236 | ₩33,359 | -0.07% | 11.6만 |
|---|
| 2025.11.07 | ₩33,329 | ₩33,370 | ₩33,129 | ₩33,292 | -0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩33,223 | ₩33,383 | ₩33,129 | ₩33,383 | +0.48% | 3.1만 |
|---|
| 2025.11.05 | ₩33,263 | ₩33,463 | ₩33,236 | ₩33,303 | +0.12% | 4.4만 |
|---|
| 2025.11.04 | ₩33,036 | ₩33,317 | ₩32,970 | ₩33,289 | +0.77% | 13.1만 |
|---|
| 2025.11.03 | ₩33,342 | ₩33,356 | ₩33,103 | ₩33,143 | -0.60% | 2.6만 |
|---|
| 2025.10.31 | ₩33,370 | ₩33,370 | ₩33,129 | ₩33,303 | -0.20% | 6.8만 |
|---|
| 2025.10.30 | ₩33,436 | ₩33,436 | ₩33,329 | ₩33,343 | -0.28% | 17.1만 |
|---|
| 2025.10.29 | ₩33,490 | ₩33,490 | ₩33,370 | ₩33,370 | -0.36% | 1.7만 |
|---|
| 2025.10.28 | ₩33,450 | ₩33,476 | ₩33,316 | ₩33,343 | -0.32% | 2.4만 |
|---|
| 2025.10.27 | ₩33,396 | ₩33,423 | ₩33,289 | ₩33,356 | -0.12% | 1.5만 |
|---|
| 2025.10.24 | ₩33,463 | ₩33,463 | ₩33,276 | ₩33,303 | -0.48% | 1.9만 |
|---|
| 2025.10.23 | ₩33,490 | ₩33,516 | ₩33,303 | ₩33,303 | -0.56% | 2.4만 |
|---|
| 2025.10.22 | ₩33,370 | ₩33,510 | ₩33,370 | ₩33,430 | +0.18% | 3.2만 |
|---|
| 2025.10.21 | ₩33,436 | ₩33,556 | ₩33,370 | ₩33,435 | -0.00% | 2.9만 |
|---|
| 2025.10.20 | ₩33,383 | ₩33,610 | ₩33,303 | ₩33,403 | +0.06% | 23.8만 |
|---|
| 2025.10.17 | ₩33,503 | ₩33,503 | ₩33,143 | ₩33,303 | -0.60% | 19.7만 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,583 | ₩33,276 | ₩33,370 | -0.08% | 2.4만 |
|---|
| 2025.10.15 | ₩33,396 | ₩33,663 | ₩33,276 | ₩33,383 | -0.04% | 2.3만 |
|---|
| 2025.10.14 | ₩33,303 | ₩33,823 | ₩33,263 | ₩33,436 | +0.40% | 9.1만 |
|---|
| 2025.10.13 | ₩33,690 | ₩33,690 | ₩33,236 | ₩33,556 | -0.40% | 7.3만 |
|---|
| 2025.10.10 | ₩33,770 | ₩33,903 | ₩33,439 | ₩33,476 | -0.87% | 2.5만 |
|---|
