시장 데이터를 불러오는 중
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share, Series B, par value $1.00 per share · ATH-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,565 | ₩23,779 | ₩22,911 | ₩23,545 | -0.08% | 3.2만 |
| 2026.10.08 | ₩23,619 | ₩23,776 | ₩23,192 | ₩23,685 | +0.28% | 4.2만 |
| 2026.10.07 | ₩23,939 | ₩23,939 | ₩23,353 | ₩23,672 | -1.11% | 3.9만 |
| 2026.10.06 | ₩23,739 | ₩24,292 | ₩23,739 | ₩23,965 | +0.96% | 3만 |
| 2026.10.05 | ₩23,779 | ₩23,872 | ₩23,404 | ₩23,865 | +0.36% | 1.8만 |
| 2026.10.02 | ₩23,619 | ₩23,979 | ₩23,605 | ₩23,885 | +1.13% | 4.6만 |
| 2026.10.01 | ₩23,125 | ₩23,485 | ₩22,812 | ₩23,485 | +1.56% | 4.4만 |
| 2026.09.30 | ₩22,938 | ₩23,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,151 |
| +0.93% |
| 6.6만 |
| 2026.09.29 | ₩22,818 | ₩23,231 | ₩22,420 | ₩22,858 | +0.18% | 4.9만 |
|---|
| 2026.09.28 | ₩22,698 | ₩23,045 | ₩22,684 | ₩22,745 | +0.21% | 2.9만 |
|---|
| 2026.09.25 | ₩22,951 | ₩23,311 | ₩22,745 | ₩22,845 | -0.47% | 2.7만 |
|---|
| 2026.09.24 | ₩23,445 | ₩23,605 | ₩22,818 | ₩23,018 | -1.82% | 3.9만 |
|---|
| 2026.09.23 | ₩23,659 | ₩23,739 | ₩23,310 | ₩23,512 | -0.62% | 3.2만 |
|---|
| 2026.09.22 | ₩23,739 | ₩23,872 | ₩23,500 | ₩23,779 | +0.17% | 5.9만 |
|---|
| 2026.09.21 | ₩23,859 | ₩24,027 | ₩23,538 | ₩23,538 | -1.34% | 2.8만 |
|---|
| 2026.09.18 | ₩23,685 | ₩24,086 | ₩23,632 | ₩23,859 | +0.73% | 6.3만 |
|---|
| 2026.09.17 | ₩23,912 | ₩23,912 | ₩23,692 | ₩23,725 | -0.78% | 2.3만 |
|---|
| 2026.09.16 | ₩23,952 | ₩24,126 | ₩23,725 | ₩23,775 | -0.74% | 7만 |
|---|
| 2026.09.15 | ₩23,939 | ₩24,005 | ₩23,727 | ₩24,005 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩24,126 | ₩24,339 | ₩24,059 | ₩24,272 | +0.61% | 1.5만 |
|---|
| 2026.09.11 | ₩24,192 | ₩24,339 | ₩24,192 | ₩24,299 | +0.44% | 1.3만 |
|---|
| 2026.09.10 | ₩24,473 | ₩24,473 | ₩24,019 | ₩24,112 | -1.47% | 3.5만 |
|---|
| 2026.09.09 | ₩24,372 | ₩24,646 | ₩24,352 | ₩24,366 | -0.02% | 1.7만 |
|---|
| 2026.09.08 | ₩24,379 | ₩24,673 | ₩24,352 | ₩24,432 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩24,593 | ₩24,673 | ₩24,380 | ₩24,473 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩24,446 | ₩24,885 | ₩24,446 | ₩24,673 | +0.93% | 4.7만 |
|---|
| 2026.09.02 | ₩24,326 | ₩24,673 | ₩24,326 | ₩24,446 | +0.49% | 2.7만 |
|---|
| 2026.09.01 | ₩24,593 | ₩24,715 | ₩24,286 | ₩24,473 | -0.49% | 3.8만 |
|---|
| 2026.08.31 | ₩24,726 | ₩24,873 | ₩24,446 | ₩24,766 | +0.16% | 4.3만 |
|---|
| 2026.08.28 | ₩24,312 | ₩24,920 | ₩24,312 | ₩24,607 | +1.21% | 1.5만 |
|---|
| 2026.08.27 | ₩24,673 | ₩24,793 | ₩24,152 | ₩24,152 | -2.11% | 3.2만 |
|---|
| 2026.08.26 | ₩24,686 | ₩25,025 | ₩24,495 | ₩24,539 | -0.59% | 1.9만 |
|---|
| 2026.08.25 | ₩24,526 | ₩24,978 | ₩24,499 | ₩24,859 | +1.36% | 2.9만 |
|---|
| 2026.08.24 | ₩24,166 | ₩24,699 | ₩24,126 | ₩24,486 | +1.33% | 3.5만 |
|---|
| 2026.08.21 | ₩24,606 | ₩24,653 | ₩24,086 | ₩24,139 | -1.90% | 3.4만 |
|---|
| 2026.08.20 | ₩24,579 | ₩24,782 | ₩24,579 | ₩24,686 | +0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩24,646 | ₩24,833 | ₩24,619 | ₩24,753 | +0.43% | 1.2만 |
|---|
| 2026.08.18 | ₩24,459 | ₩24,699 | ₩24,459 | ₩24,612 | +0.62% | 1.6만 |
|---|
| 2026.08.17 | ₩24,619 | ₩24,693 | ₩24,553 | ₩24,579 | -0.16% | 1.9만 |
|---|
| 2026.08.14 | ₩24,686 | ₩24,813 | ₩24,645 | ₩24,673 | -0.05% | 1.5만 |
|---|
| 2026.08.13 | ₩24,713 | ₩25,006 | ₩24,659 | ₩24,786 | +0.30% | 2.5만 |
|---|
| 2026.08.12 | ₩24,833 | ₩24,913 | ₩24,673 | ₩24,779 | -0.22% | 1.9만 |
|---|
| 2026.08.11 | ₩24,619 | ₩24,855 | ₩24,619 | ₩24,716 | +0.39% | 9.6천 |
|---|
| 2026.08.10 | ₩24,579 | ₩24,757 | ₩24,573 | ₩24,606 | +0.11% | 2.3만 |
|---|
| 2026.08.07 | ₩24,459 | ₩24,653 | ₩24,459 | ₩24,486 | +0.11% | 9.7천 |
|---|
| 2026.08.06 | ₩24,699 | ₩24,866 | ₩24,432 | ₩24,432 | -1.08% | 1.8만 |
|---|
| 2026.08.05 | ₩24,713 | ₩24,853 | ₩24,579 | ₩24,579 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩24,766 | ₩24,886 | ₩24,699 | ₩24,699 | -0.27% | 2.8만 |
|---|
| 2026.08.03 | ₩24,953 | ₩24,953 | ₩24,700 | ₩24,700 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩24,913 | ₩24,926 | ₩24,819 | ₩24,926 | +0.05% | 3.5만 |
|---|
| 2026.07.30 | ₩24,633 | ₩24,900 | ₩24,633 | ₩24,900 | +1.08% | 2만 |
|---|
| 2026.07.29 | ₩24,686 | ₩24,753 | ₩24,566 | ₩24,633 | -0.22% | 2.4만 |
|---|
| 2026.07.28 | ₩24,713 | ₩24,819 | ₩24,686 | ₩24,686 | -0.11% | 1.6만 |
|---|
| 2026.07.27 | ₩24,739 | ₩24,766 | ₩24,686 | ₩24,726 | -0.05% | 2.5만 |
|---|
| 2026.07.24 | ₩24,753 | ₩24,846 | ₩24,713 | ₩24,713 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩24,859 | ₩24,900 | ₩24,793 | ₩24,839 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩25,006 | ₩25,060 | ₩24,980 | ₩24,991 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩25,066 | ₩25,151 | ₩24,986 | ₩25,006 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩25,033 | ₩25,153 | ₩25,006 | ₩25,126 | +0.37% | 2.1만 |
|---|
| 2026.07.17 | ₩25,046 | ₩25,140 | ₩24,966 | ₩25,113 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩25,113 | ₩25,298 | ₩25,033 | ₩25,100 | -0.05% | 1.8만 |
|---|
| 2026.07.15 | ₩25,140 | ₩25,353 | ₩24,972 | ₩25,340 | +0.80% | 1.3만 |
|---|
| 2026.07.14 | ₩25,220 | ₩25,246 | ₩24,859 | ₩25,086 | -0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩25,126 | ₩25,153 | ₩25,006 | ₩25,086 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩24,913 | ₩25,073 | ₩24,900 | ₩24,993 | +0.32% | 1만 |
|---|
| 2026.07.09 | ₩24,940 | ₩25,073 | ₩24,940 | ₩25,073 | +0.54% | 1.4만 |
|---|
| 2026.07.08 | ₩25,006 | ₩25,060 | ₩24,753 | ₩24,926 | -0.32% | 1.9만 |
|---|
| 2026.07.07 | ₩25,140 | ₩25,246 | ₩24,846 | ₩24,920 | -0.88% | 5.3만 |
|---|
| 2026.07.06 | ₩24,833 | ₩25,060 | ₩24,779 | ₩25,020 | +0.75% | 2.7만 |
|---|
| 2026.07.02 | ₩24,766 | ₩24,953 | ₩24,753 | ₩24,859 | +0.38% | 2.8만 |
|---|
| 2026.07.01 | ₩24,646 | ₩24,873 | ₩24,646 | ₩24,766 | +0.49% | 3.3만 |
|---|
| 2026.06.30 | ₩24,806 | ₩24,886 | ₩24,480 | ₩24,806 | 0.00% | 11.5만 |
|---|
| 2026.06.29 | ₩24,446 | ₩24,993 | ₩24,386 | ₩24,646 | +0.82% | 3.9만 |
|---|
| 2026.06.26 | ₩24,379 | ₩24,459 | ₩24,152 | ₩24,366 | -0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩24,366 | ₩24,613 | ₩24,079 | ₩24,352 | -0.05% | 7.6만 |
|---|
| 2026.06.24 | ₩24,553 | ₩24,626 | ₩24,326 | ₩24,366 | -0.76% | 2.9만 |
|---|
| 2026.06.23 | ₩24,713 | ₩24,886 | ₩24,473 | ₩24,499 | -0.86% | 5.8만 |
|---|
| 2026.06.22 | ₩25,020 | ₩25,020 | ₩24,593 | ₩24,706 | -1.25% | 2.5만 |
|---|
| 2026.06.18 | ₩24,900 | ₩25,100 | ₩24,859 | ₩24,859 | -0.16% | 1.2만 |
|---|
| 2026.06.17 | ₩24,966 | ₩25,098 | ₩24,846 | ₩24,906 | -0.24% | 2.7만 |
|---|
| 2026.06.16 | ₩25,113 | ₩25,180 | ₩24,833 | ₩25,086 | -0.11% | 2.3만 |
|---|
| 2026.06.15 | ₩24,886 | ₩25,086 | ₩24,646 | ₩24,913 | +0.11% | 1.8만 |
|---|
| 2026.06.12 | ₩25,260 | ₩25,340 | ₩25,086 | ₩25,100 | -0.63% | 1.1만 |
|---|
| 2026.06.11 | ₩25,113 | ₩25,273 | ₩25,073 | ₩25,193 | +0.32% | 1.4만 |
|---|
| 2026.06.10 | ₩25,113 | ₩25,313 | ₩25,073 | ₩25,073 | -0.16% | 6만 |
|---|
| 2026.06.09 | ₩25,313 | ₩25,367 | ₩25,060 | ₩25,193 | -0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩25,380 | ₩25,407 | ₩25,209 | ₩25,287 | -0.37% | 2만 |
|---|
| 2026.06.05 | ₩25,153 | ₩25,407 | ₩25,153 | ₩25,353 | +0.80% | 2.4만 |
|---|
| 2026.06.04 | ₩25,220 | ₩25,406 | ₩25,113 | ₩25,300 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩25,273 | ₩25,273 | ₩25,086 | ₩25,260 | -0.05% | 2.6만 |
|---|
| 2026.06.02 | ₩25,206 | ₩25,300 | ₩25,086 | ₩25,287 | +0.32% | 2.9만 |
|---|
| 2026.06.01 | ₩25,220 | ₩25,326 | ₩25,123 | ₩25,240 | +0.08% | 1.4만 |
|---|
| 2026.05.29 | ₩25,807 | ₩25,807 | ₩25,300 | ₩25,300 | -1.96% | 2.6만 |
|---|
| 2026.05.28 | ₩25,593 | ₩25,827 | ₩25,447 | ₩25,673 | +0.31% | 2.3만 |
|---|
| 2026.05.27 | ₩25,367 | ₩25,600 | ₩25,367 | ₩25,593 | +0.89% | 1.3만 |
|---|
| 2026.05.26 | ₩25,313 | ₩25,513 | ₩25,313 | ₩25,353 | +0.16% | 1.6만 |
|---|
| 2026.05.22 | ₩25,340 | ₩25,420 | ₩25,140 | ₩25,260 | -0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩25,340 | ₩25,540 | ₩25,086 | ₩25,260 | -0.32% | 3만 |
|---|
| 2026.05.20 | ₩25,193 | ₩25,540 | ₩25,193 | ₩25,367 | +0.69% | 3.1만 |
|---|
| 2026.05.19 | ₩25,673 | ₩25,687 | ₩25,140 | ₩25,327 | -1.35% | 7.1만 |
|---|
| 2026.05.18 | ₩26,007 | ₩26,007 | ₩25,540 | ₩25,620 | -1.49% | 9.9천 |
|---|
| 2026.05.15 | ₩26,100 | ₩26,183 | ₩25,754 | ₩25,754 | -1.33% | 1.7만 |
|---|
| 2026.05.14 | ₩26,154 | ₩26,394 | ₩26,127 | ₩26,194 | +0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩26,154 | ₩26,354 | ₩26,020 | ₩26,154 | 0.00% | 2.3만 |
|---|
| 2026.05.12 | ₩26,287 | ₩26,487 | ₩26,087 | ₩26,161 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩26,367 | ₩26,421 | ₩26,203 | ₩26,394 | +0.10% | 1.3만 |
|---|
| 2026.05.08 | ₩26,247 | ₩26,367 | ₩26,221 | ₩26,367 | +0.46% | 7.5천 |
|---|
| 2026.05.07 | ₩26,087 | ₩26,274 | ₩26,007 | ₩26,247 | +0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩25,847 | ₩26,100 | ₩25,847 | ₩26,087 | +0.93% | 1.1만 |
|---|
| 2026.05.05 | ₩25,820 | ₩25,994 | ₩25,820 | ₩25,907 | +0.34% | 1.4만 |
|---|
| 2026.05.04 | ₩25,847 | ₩26,007 | ₩25,647 | ₩25,720 | -0.49% | 1.8만 |
|---|
| 2026.05.01 | ₩25,820 | ₩26,007 | ₩25,787 | ₩25,954 | +0.52% | 2.1만 |
|---|
| 2026.04.30 | ₩25,727 | ₩26,020 | ₩25,727 | ₩25,820 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩25,687 | ₩25,754 | ₩25,620 | ₩25,754 | +0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩25,767 | ₩25,767 | ₩25,556 | ₩25,687 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩25,767 | ₩25,847 | ₩25,647 | ₩25,798 | +0.12% | 9.8천 |
|---|
| 2026.04.24 | ₩25,513 | ₩25,847 | ₩25,513 | ₩25,754 | +0.94% | 1.2만 |
|---|
| 2026.04.23 | ₩25,754 | ₩26,087 | ₩25,527 | ₩25,647 | -0.41% | 2.6만 |
|---|
| 2026.04.22 | ₩26,047 | ₩26,047 | ₩25,738 | ₩25,754 | -1.13% | 2.2만 |
|---|
| 2026.04.21 | ₩26,074 | ₩26,121 | ₩25,740 | ₩25,780 | -1.13% | 2.2만 |
|---|
| 2026.04.20 | ₩26,167 | ₩26,421 | ₩26,134 | ₩26,134 | -0.13% | 1.2만 |
|---|
| 2026.04.17 | ₩26,301 | ₩26,648 | ₩26,221 | ₩26,234 | -0.25% | 1.9만 |
|---|
| 2026.04.16 | ₩26,568 | ₩26,568 | ₩26,207 | ₩26,207 | -1.36% | 1.1만 |
|---|
| 2026.04.15 | ₩26,247 | ₩26,661 | ₩26,247 | ₩26,481 | +0.89% | 2.1만 |
|---|
| 2026.04.14 | ₩26,301 | ₩26,301 | ₩25,967 | ₩26,234 | -0.25% | 1.5만 |
|---|
| 2026.04.13 | ₩25,544 | ₩26,301 | ₩25,380 | ₩26,114 | +2.23% | 10.4만 |
|---|
| 2026.04.10 | ₩25,593 | ₩25,593 | ₩25,487 | ₩25,513 | -0.31% | 6.1천 |
|---|
| 2026.04.09 | ₩25,527 | ₩25,607 | ₩25,250 | ₩25,433 | -0.37% | 1.3만 |
|---|
| 2026.04.08 | ₩25,420 | ₩25,593 | ₩25,220 | ₩25,407 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩25,340 | ₩25,433 | ₩25,100 | ₩25,206 | -0.53% | 2.3만 |
|---|
| 2026.04.06 | ₩25,273 | ₩25,447 | ₩25,060 | ₩25,407 | +0.53% | 1.9만 |
|---|
| 2026.04.02 | ₩25,020 | ₩25,433 | ₩25,020 | ₩25,273 | +1.01% | 1.3만 |
|---|
| 2026.04.01 | ₩25,233 | ₩25,447 | ₩25,133 | ₩25,367 | +0.53% | 1.8만 |
|---|
| 2026.03.31 | ₩25,300 | ₩25,593 | ₩24,873 | ₩25,193 | -0.42% | 15.3만 |
|---|
| 2026.03.30 | ₩25,206 | ₩25,327 | ₩24,686 | ₩25,113 | -0.37% | 4.3만 |
|---|
| 2026.03.27 | ₩25,073 | ₩25,100 | ₩24,620 | ₩25,006 | -0.27% | 2.6만 |
|---|
| 2026.03.26 | ₩24,606 | ₩25,193 | ₩24,392 | ₩25,100 | +2.01% | 10.7만 |
|---|
| 2026.03.25 | ₩24,686 | ₩24,793 | ₩24,539 | ₩24,633 | -0.22% | 3.9만 |
|---|
| 2026.03.24 | ₩24,461 | ₩24,553 | ₩24,272 | ₩24,459 | -0.01% | 2.2만 |
|---|
| 2026.03.23 | ₩24,432 | ₩24,686 | ₩24,366 | ₩24,446 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩24,599 | ₩24,599 | ₩24,352 | ₩24,392 | -0.84% | 9.4만 |
|---|
| 2026.03.19 | ₩24,639 | ₩24,793 | ₩24,459 | ₩24,619 | -0.08% | 4.2만 |
|---|
| 2026.03.18 | ₩24,819 | ₩24,886 | ₩24,766 | ₩24,793 | -0.11% | 2.3만 |
|---|
| 2026.03.17 | ₩24,793 | ₩25,073 | ₩24,686 | ₩24,953 | +0.65% | 3.1만 |
|---|
| 2026.03.16 | ₩24,499 | ₩24,833 | ₩24,499 | ₩24,726 | +0.93% | 3.1만 |
|---|
| 2026.03.13 | ₩24,686 | ₩24,953 | ₩24,312 | ₩24,579 | -0.43% | 4.6만 |
|---|
| 2026.03.12 | ₩25,273 | ₩25,513 | ₩25,073 | ₩25,113 | -0.63% | 7.4만 |
|---|
| 2026.03.11 | ₩25,487 | ₩25,687 | ₩25,313 | ₩25,447 | -0.16% | 3.3만 |
|---|
| 2026.03.10 | ₩24,953 | ₩25,633 | ₩24,646 | ₩25,460 | +2.03% | 7.1만 |
|---|
| 2026.03.09 | ₩24,806 | ₩24,980 | ₩24,232 | ₩24,846 | +0.16% | 81 |
|---|
| 2026.03.06 | ₩25,100 | ₩25,340 | ₩24,859 | ₩24,859 | -0.96% | 81 |
|---|
| 2026.03.05 | ₩25,487 | ₩25,507 | ₩25,153 | ₩25,287 | -0.79% | 81 |
|---|
| 2026.03.04 | ₩25,447 | ₩25,687 | ₩25,100 | ₩25,513 | +0.26% | 81 |
|---|
| 2026.03.03 | ₩25,660 | ₩26,114 | ₩25,260 | ₩25,447 | -0.83% | 81 |
|---|
| 2026.03.02 | ₩26,034 | ₩26,261 | ₩25,887 | ₩25,914 | -0.46% | 81 |
|---|
| 2026.02.27 | ₩26,474 | ₩26,487 | ₩25,947 | ₩26,087 | -1.46% | 81 |
|---|
| 2026.02.26 | ₩26,701 | ₩26,701 | ₩26,527 | ₩26,594 | -0.40% | 3.7만 |
|---|
| 2026.02.25 | ₩26,754 | ₩26,941 | ₩26,661 | ₩26,661 | -0.35% | 81 |
|---|
| 2026.02.24 | ₩26,781 | ₩26,914 | ₩26,741 | ₩26,741 | -0.15% | 81 |
|---|
| 2026.02.23 | ₩26,914 | ₩26,954 | ₩26,754 | ₩26,754 | -0.59% | 81 |
|---|
| 2026.02.20 | ₩26,794 | ₩27,148 | ₩26,794 | ₩26,954 | +0.60% | 3.6만 |
|---|
| 2026.02.19 | ₩26,941 | ₩27,168 | ₩26,848 | ₩26,941 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩26,954 | ₩27,142 | ₩26,861 | ₩26,941 | -0.05% | 2.1만 |
|---|
| 2026.02.17 | ₩26,968 | ₩27,061 | ₩26,808 | ₩26,928 | -0.15% | 3.6만 |
|---|
| 2026.02.13 | ₩26,754 | ₩26,968 | ₩26,722 | ₩26,968 | +0.80% | 1.4만 |
|---|
| 2026.02.12 | ₩26,701 | ₩26,728 | ₩26,621 | ₩26,701 | +0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩26,434 | ₩26,647 | ₩26,367 | ₩26,594 | +0.61% | 3.2만 |
|---|
| 2026.02.10 | ₩26,447 | ₩26,688 | ₩26,367 | ₩26,421 | -0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩26,327 | ₩26,461 | ₩26,274 | ₩26,407 | +0.30% | 1.6만 |
|---|
| 2026.02.06 | ₩26,301 | ₩26,461 | ₩26,181 | ₩26,301 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩26,367 | ₩26,390 | ₩25,874 | ₩26,234 | -0.51% | 3.6만 |
|---|
| 2026.02.04 | ₩26,221 | ₩26,484 | ₩26,207 | ₩26,367 | +0.56% | 1.2만 |
|---|
| 2026.02.03 | ₩26,501 | ₩26,554 | ₩26,127 | ₩26,354 | -0.55% | 3.2만 |
|---|
| 2026.02.02 | ₩26,487 | ₩26,608 | ₩26,434 | ₩26,527 | +0.15% | 5.6만 |
|---|
| 2026.01.30 | ₩26,648 | ₩26,688 | ₩26,367 | ₩26,487 | -0.60% | 14.4만 |
|---|
| 2026.01.29 | ₩26,701 | ₩26,821 | ₩26,527 | ₩26,554 | -0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩26,901 | ₩27,028 | ₩26,661 | ₩26,754 | -0.55% | 3.9만 |
|---|
| 2026.01.27 | ₩27,235 | ₩27,235 | ₩26,821 | ₩26,968 | -0.98% | 1.9만 |
|---|
| 2026.01.26 | ₩27,315 | ₩27,484 | ₩27,115 | ₩27,235 | -0.29% | 1.9만 |
|---|
| 2026.01.23 | ₩27,395 | ₩27,502 | ₩27,288 | ₩27,381 | -0.05% | 1.3만 |
|---|
| 2026.01.22 | ₩27,288 | ₩27,395 | ₩27,022 | ₩27,328 | +0.15% | 3.5만 |
|---|
| 2026.01.21 | ₩27,155 | ₩27,341 | ₩26,888 | ₩27,195 | +0.15% | 3.7만 |
|---|
| 2026.01.20 | ₩26,928 | ₩27,275 | ₩26,901 | ₩26,995 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩27,341 | ₩27,555 | ₩27,155 | ₩27,261 | -0.29% | 2.6만 |
|---|
| 2026.01.15 | ₩27,061 | ₩27,421 | ₩27,061 | ₩27,315 | +0.94% | 3.1만 |
|---|
| 2026.01.14 | ₩26,914 | ₩27,168 | ₩26,781 | ₩26,981 | +0.25% | 4.9만 |
|---|
| 2026.01.13 | ₩26,954 | ₩27,061 | ₩26,621 | ₩26,848 | -0.40% | 2.3만 |
|---|
| 2026.01.12 | ₩26,808 | ₩27,055 | ₩26,741 | ₩26,874 | +0.25% | 2만 |
|---|
| 2026.01.09 | ₩26,754 | ₩27,154 | ₩26,754 | ₩26,821 | +0.25% | 2.2만 |
|---|
| 2026.01.08 | ₩26,808 | ₩27,048 | ₩26,754 | ₩26,754 | -0.20% | 3.3만 |
|---|
| 2026.01.07 | ₩26,928 | ₩27,048 | ₩26,675 | ₩26,954 | +0.10% | 2.2만 |
|---|
| 2026.01.06 | ₩27,021 | ₩27,021 | ₩26,648 | ₩26,848 | -0.64% | 1.8만 |
|---|
| 2026.01.05 | ₩27,088 | ₩27,381 | ₩26,954 | ₩27,008 | -0.30% | 5.2만 |
|---|
| 2026.01.02 | ₩26,968 | ₩27,088 | ₩26,808 | ₩27,021 | +0.20% | 3.3만 |
|---|
| 2025.12.31 | ₩26,608 | ₩26,954 | ₩26,487 | ₩26,821 | +0.80% | 9.1만 |
|---|
| 2025.12.30 | ₩26,608 | ₩26,714 | ₩26,461 | ₩26,714 | +0.40% | 5.4만 |
|---|
| 2025.12.29 | ₩26,620 | ₩26,621 | ₩26,421 | ₩26,527 | -0.35% | 2.8만 |
|---|
| 2025.12.26 | ₩26,381 | ₩26,621 | ₩26,381 | ₩26,554 | +0.66% | 2.4만 |
|---|
| 2025.12.24 | ₩26,487 | ₩26,521 | ₩26,421 | ₩26,487 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩26,541 | ₩26,728 | ₩26,354 | ₩26,541 | 0.00% | 5.9만 |
|---|
| 2025.12.22 | ₩26,581 | ₩26,848 | ₩26,554 | ₩26,581 | 0.00% | 10.4만 |
|---|
| 2025.12.19 | ₩26,434 | ₩26,633 | ₩26,434 | ₩26,594 | +0.61% | 5만 |
|---|
| 2025.12.18 | ₩26,514 | ₩26,741 | ₩26,487 | ₩26,554 | +0.15% | 7.2만 |
|---|
| 2025.12.17 | ₩26,407 | ₩26,568 | ₩26,367 | ₩26,568 | +0.61% | 6.8만 |
|---|
| 2025.12.16 | ₩26,634 | ₩26,694 | ₩26,381 | ₩26,501 | -0.50% | 5.8만 |
|---|
| 2025.12.15 | ₩26,661 | ₩26,741 | ₩26,314 | ₩26,634 | -0.10% | 6.2만 |
|---|
| 2025.12.12 | ₩26,914 | ₩27,030 | ₩26,754 | ₩26,914 | 0.00% | 2.1만 |
|---|
| 2025.12.11 | ₩26,954 | ₩27,088 | ₩26,888 | ₩27,075 | +0.45% | 1.8만 |
|---|
| 2025.12.10 | ₩26,661 | ₩27,048 | ₩26,661 | ₩26,941 | +1.05% | 3.4만 |
|---|
| 2025.12.09 | ₩26,701 | ₩26,874 | ₩26,608 | ₩26,768 | +0.25% | 3.4만 |
|---|
| 2025.12.08 | ₩26,461 | ₩26,768 | ₩26,408 | ₩26,728 | +1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩26,501 | ₩26,769 | ₩26,421 | ₩26,421 | -0.30% | 4.7만 |
|---|
| 2025.12.04 | ₩26,594 | ₩26,808 | ₩26,474 | ₩26,554 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩26,661 | ₩26,808 | ₩26,464 | ₩26,701 | +0.15% | 3.2만 |
|---|
| 2025.12.02 | ₩26,487 | ₩26,754 | ₩26,447 | ₩26,651 | +0.62% | 5.2만 |
|---|
| 2025.12.01 | ₩26,434 | ₩26,701 | ₩26,354 | ₩26,447 | +0.05% | 3.5만 |
|---|
| 2025.11.28 | ₩26,688 | ₩26,829 | ₩26,421 | ₩26,568 | -0.45% | 1.8만 |
|---|
| 2025.11.26 | ₩26,594 | ₩26,922 | ₩26,514 | ₩26,581 | -0.05% | 2.3만 |
|---|
| 2025.11.25 | ₩26,554 | ₩26,768 | ₩26,554 | ₩26,661 | +0.40% | 3만 |
|---|
| 2025.11.24 | ₩26,434 | ₩26,821 | ₩26,434 | ₩26,589 | +0.59% | 2.7만 |
|---|
| 2025.11.21 | ₩26,421 | ₩26,654 | ₩26,261 | ₩26,421 | 0.00% | 5.7만 |
|---|
| 2025.11.20 | ₩26,834 | ₩26,874 | ₩26,341 | ₩26,487 | -1.29% | 4.3만 |
|---|
| 2025.11.19 | ₩26,781 | ₩26,861 | ₩26,621 | ₩26,794 | +0.05% | 2.8만 |
|---|
| 2025.11.18 | ₩26,874 | ₩27,088 | ₩26,754 | ₩26,941 | +0.25% | 2만 |
|---|
| 2025.11.17 | ₩27,248 | ₩27,401 | ₩26,848 | ₩27,001 | -0.91% | 3.7만 |
|---|
| 2025.11.14 | ₩27,515 | ₩27,582 | ₩27,168 | ₩27,248 | -0.97% | 3.5만 |
|---|
| 2025.11.13 | ₩27,555 | ₩27,685 | ₩27,335 | ₩27,462 | -0.34% | 2.9만 |
|---|
| 2025.11.12 | ₩27,822 | ₩27,955 | ₩27,675 | ₩27,715 | -0.38% | 1.5만 |
|---|
| 2025.11.11 | ₩27,782 | ₩28,009 | ₩27,768 | ₩27,889 | +0.38% | 9.7천 |
|---|
| 2025.11.10 | ₩28,022 | ₩28,102 | ₩27,702 | ₩27,929 | -0.33% | 3.7만 |
|---|
| 2025.11.07 | ₩27,942 | ₩27,982 | ₩27,702 | ₩27,955 | +0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩27,929 | ₩28,200 | ₩27,715 | ₩27,822 | -0.38% | 1.8만 |
|---|
| 2025.11.05 | ₩27,835 | ₩28,329 | ₩27,758 | ₩28,062 | +0.81% | 1.3만 |
|---|
| 2025.11.04 | ₩27,808 | ₩28,082 | ₩27,643 | ₩27,835 | +0.10% | 2.9만 |
|---|
| 2025.11.03 | ₩28,202 | ₩28,202 | ₩27,715 | ₩27,835 | -1.30% | 1.2만 |
|---|
| 2025.10.31 | ₩28,436 | ₩28,436 | ₩27,915 | ₩28,089 | -1.22% | 5.6만 |
|---|
| 2025.10.30 | ₩28,489 | ₩28,716 | ₩28,209 | ₩28,262 | -0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩28,996 | ₩29,161 | ₩28,596 | ₩28,662 | -1.15% | 1.8만 |
|---|
| 2025.10.28 | ₩28,863 | ₩29,170 | ₩28,836 | ₩29,009 | +0.51% | 9천 |
|---|
| 2025.10.27 | ₩28,996 | ₩29,009 | ₩28,676 | ₩28,860 | -0.47% | 1.2만 |
|---|
| 2025.10.24 | ₩28,889 | ₩29,543 | ₩28,743 | ₩28,889 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩28,756 | ₩29,044 | ₩28,696 | ₩28,716 | -0.14% | 8.6천 |
|---|
| 2025.10.22 | ₩28,556 | ₩29,191 | ₩28,476 | ₩28,916 | +1.26% | 1.8만 |
|---|
| 2025.10.21 | ₩28,489 | ₩28,756 | ₩28,489 | ₩28,636 | +0.52% | 1.2만 |
|---|
| 2025.10.20 | ₩28,889 | ₩29,316 | ₩28,490 | ₩28,556 | -1.15% | 2.1만 |
|---|
| 2025.10.17 | ₩28,876 | ₩29,028 | ₩28,676 | ₩28,676 | -0.69% | 3만 |
|---|
| 2025.10.16 | ₩29,178 | ₩29,383 | ₩28,716 | ₩28,823 | -1.22% | 1.8만 |
|---|
| 2025.10.15 | ₩28,769 | ₩29,343 | ₩28,769 | ₩29,130 | +1.25% | 1.9만 |
|---|
| 2025.10.14 | ₩28,956 | ₩29,130 | ₩28,837 | ₩28,943 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩29,223 | ₩29,230 | ₩28,929 | ₩29,036 | -0.64% | 1.2만 |
|---|
| 2025.10.10 | ₩29,383 | ₩29,490 | ₩28,943 | ₩29,089 | -1.00% | 3.2만 |
|---|
