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 | ₩23,622 | ₩23,836 | ₩22,967 | ₩23,602 | -0.08% | 3.2만 |
| 2026.10.08 | ₩23,676 | ₩23,833 | ₩23,248 | ₩23,742 | +0.28% | 4.2만 |
| 2026.10.07 | ₩23,997 | ₩23,997 | ₩23,409 | ₩23,729 | -1.11% | 3.9만 |
| 2026.10.06 | ₩23,796 | ₩24,351 | ₩23,796 | ₩24,023 | +0.96% | 3만 |
| 2026.10.05 | ₩23,836 | ₩23,930 | ₩23,461 | ₩23,923 | +0.36% | 1.8만 |
| 2026.10.02 | ₩23,676 | ₩24,037 | ₩23,662 | ₩23,943 | +1.13% | 4.6만 |
| 2026.10.01 | ₩23,181 | ₩23,542 | ₩22,867 | ₩23,542 | +1.56% | 4.4만 |
| 2026.09.30 | ₩22,993 | ₩23,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,207 |
| +0.93% |
| 6.6만 |
| 2026.09.29 | ₩22,873 | ₩23,287 | ₩22,474 | ₩22,913 | +0.18% | 4.9만 |
|---|
| 2026.09.28 | ₩22,753 | ₩23,100 | ₩22,739 | ₩22,799 | +0.21% | 2.9만 |
|---|
| 2026.09.25 | ₩23,007 | ₩23,368 | ₩22,800 | ₩22,900 | -0.47% | 2.7만 |
|---|
| 2026.09.24 | ₩23,502 | ₩23,662 | ₩22,873 | ₩23,074 | -1.82% | 3.9만 |
|---|
| 2026.09.23 | ₩23,716 | ₩23,796 | ₩23,366 | ₩23,568 | -0.62% | 3.2만 |
|---|
| 2026.09.22 | ₩23,796 | ₩23,930 | ₩23,556 | ₩23,836 | +0.17% | 5.9만 |
|---|
| 2026.09.21 | ₩23,916 | ₩24,085 | ₩23,595 | ₩23,595 | -1.34% | 2.8만 |
|---|
| 2026.09.18 | ₩23,742 | ₩24,144 | ₩23,689 | ₩23,916 | +0.73% | 6.3만 |
|---|
| 2026.09.17 | ₩23,970 | ₩23,970 | ₩23,749 | ₩23,783 | -0.78% | 2.3만 |
|---|
| 2026.09.16 | ₩24,010 | ₩24,184 | ₩23,783 | ₩23,832 | -0.74% | 7만 |
|---|
| 2026.09.15 | ₩23,997 | ₩24,063 | ₩23,784 | ₩24,063 | +0.28% | 4.8만 |
|---|
| 2026.09.14 | ₩24,184 | ₩24,398 | ₩24,117 | ₩24,331 | +0.61% | 1.5만 |
|---|
| 2026.09.11 | ₩24,251 | ₩24,397 | ₩24,251 | ₩24,358 | +0.44% | 1.3만 |
|---|
| 2026.09.10 | ₩24,532 | ₩24,532 | ₩24,077 | ₩24,170 | -1.47% | 3.5만 |
|---|
| 2026.09.09 | ₩24,431 | ₩24,705 | ₩24,411 | ₩24,425 | -0.02% | 1.7만 |
|---|
| 2026.09.08 | ₩24,438 | ₩24,732 | ₩24,411 | ₩24,491 | +0.22% | 1.6만 |
|---|
| 2026.09.04 | ₩24,652 | ₩24,732 | ₩24,439 | ₩24,532 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩24,505 | ₩24,945 | ₩24,505 | ₩24,732 | +0.93% | 4.7만 |
|---|
| 2026.09.02 | ₩24,384 | ₩24,732 | ₩24,384 | ₩24,505 | +0.49% | 2.7만 |
|---|
| 2026.09.01 | ₩24,652 | ₩24,775 | ₩24,344 | ₩24,532 | -0.49% | 3.8만 |
|---|
| 2026.08.31 | ₩24,786 | ₩24,933 | ₩24,505 | ₩24,826 | +0.16% | 4.3만 |
|---|
| 2026.08.28 | ₩24,371 | ₩24,980 | ₩24,371 | ₩24,667 | +1.21% | 1.5만 |
|---|
| 2026.08.27 | ₩24,732 | ₩24,853 | ₩24,211 | ₩24,211 | -2.11% | 3.2만 |
|---|
| 2026.08.26 | ₩24,746 | ₩25,086 | ₩24,554 | ₩24,598 | -0.59% | 1.9만 |
|---|
| 2026.08.25 | ₩24,585 | ₩25,039 | ₩24,558 | ₩24,919 | +1.36% | 2.9만 |
|---|
| 2026.08.24 | ₩24,224 | ₩24,759 | ₩24,184 | ₩24,545 | +1.33% | 3.5만 |
|---|
| 2026.08.21 | ₩24,665 | ₩24,713 | ₩24,144 | ₩24,197 | -1.90% | 3.4만 |
|---|
| 2026.08.20 | ₩24,639 | ₩24,842 | ₩24,639 | ₩24,746 | +0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩24,705 | ₩24,893 | ₩24,679 | ₩24,812 | +0.43% | 1.2만 |
|---|
| 2026.08.18 | ₩24,518 | ₩24,759 | ₩24,518 | ₩24,671 | +0.62% | 1.6만 |
|---|
| 2026.08.17 | ₩24,679 | ₩24,753 | ₩24,612 | ₩24,639 | -0.16% | 1.9만 |
|---|
| 2026.08.14 | ₩24,746 | ₩24,873 | ₩24,704 | ₩24,732 | -0.05% | 1.5만 |
|---|
| 2026.08.13 | ₩24,772 | ₩25,067 | ₩24,719 | ₩24,846 | +0.30% | 2.5만 |
|---|
| 2026.08.12 | ₩24,893 | ₩24,973 | ₩24,732 | ₩24,839 | -0.22% | 1.9만 |
|---|
| 2026.08.11 | ₩24,679 | ₩24,915 | ₩24,679 | ₩24,775 | +0.39% | 9.6천 |
|---|
| 2026.08.10 | ₩24,639 | ₩24,817 | ₩24,632 | ₩24,665 | +0.11% | 2.3만 |
|---|
| 2026.08.07 | ₩24,518 | ₩24,712 | ₩24,518 | ₩24,545 | +0.11% | 9.7천 |
|---|
| 2026.08.06 | ₩24,759 | ₩24,926 | ₩24,491 | ₩24,491 | -1.08% | 1.8만 |
|---|
| 2026.08.05 | ₩24,772 | ₩24,913 | ₩24,639 | ₩24,639 | -0.54% | 1.7만 |
|---|
| 2026.08.04 | ₩24,826 | ₩24,946 | ₩24,759 | ₩24,759 | -0.27% | 2.8만 |
|---|
| 2026.08.03 | ₩25,013 | ₩25,013 | ₩24,759 | ₩24,759 | -1.02% | 2.6만 |
|---|
| 2026.07.31 | ₩24,973 | ₩24,986 | ₩24,879 | ₩24,986 | +0.05% | 3.5만 |
|---|
| 2026.07.30 | ₩24,692 | ₩24,960 | ₩24,692 | ₩24,960 | +1.08% | 2만 |
|---|
| 2026.07.29 | ₩24,746 | ₩24,812 | ₩24,625 | ₩24,692 | -0.22% | 2.4만 |
|---|
| 2026.07.28 | ₩24,772 | ₩24,879 | ₩24,746 | ₩24,746 | -0.11% | 1.6만 |
|---|
| 2026.07.27 | ₩24,799 | ₩24,826 | ₩24,746 | ₩24,786 | -0.05% | 2.5만 |
|---|
| 2026.07.24 | ₩24,812 | ₩24,906 | ₩24,772 | ₩24,772 | -0.16% | 1.7만 |
|---|
| 2026.07.23 | ₩24,919 | ₩24,960 | ₩24,853 | ₩24,899 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩25,067 | ₩25,120 | ₩25,040 | ₩25,051 | -0.06% | 1.3만 |
|---|
| 2026.07.21 | ₩25,127 | ₩25,211 | ₩25,047 | ₩25,067 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩25,093 | ₩25,214 | ₩25,067 | ₩25,187 | +0.37% | 2.1만 |
|---|
| 2026.07.17 | ₩25,107 | ₩25,200 | ₩25,027 | ₩25,174 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩25,174 | ₩25,359 | ₩25,093 | ₩25,160 | -0.05% | 1.8만 |
|---|
| 2026.07.15 | ₩25,200 | ₩25,414 | ₩25,032 | ₩25,401 | +0.80% | 1.3만 |
|---|
| 2026.07.14 | ₩25,281 | ₩25,307 | ₩24,919 | ₩25,147 | -0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩25,187 | ₩25,214 | ₩25,067 | ₩25,147 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩24,973 | ₩25,134 | ₩24,960 | ₩25,053 | +0.32% | 1만 |
|---|
| 2026.07.09 | ₩25,000 | ₩25,134 | ₩25,000 | ₩25,134 | +0.54% | 1.4만 |
|---|
| 2026.07.08 | ₩25,067 | ₩25,120 | ₩24,813 | ₩24,986 | -0.32% | 1.9만 |
|---|
| 2026.07.07 | ₩25,200 | ₩25,307 | ₩24,906 | ₩24,980 | -0.88% | 5.3만 |
|---|
| 2026.07.06 | ₩24,893 | ₩25,120 | ₩24,839 | ₩25,080 | +0.75% | 2.7만 |
|---|
| 2026.07.02 | ₩24,826 | ₩25,013 | ₩24,813 | ₩24,919 | +0.38% | 2.8만 |
|---|
| 2026.07.01 | ₩24,705 | ₩24,933 | ₩24,705 | ₩24,826 | +0.49% | 3.3만 |
|---|
| 2026.06.30 | ₩24,866 | ₩24,946 | ₩24,539 | ₩24,866 | 0.00% | 11.5만 |
|---|
| 2026.06.29 | ₩24,505 | ₩25,053 | ₩24,445 | ₩24,705 | +0.82% | 3.9만 |
|---|
| 2026.06.26 | ₩24,438 | ₩24,518 | ₩24,211 | ₩24,425 | -0.05% | 1.4만 |
|---|
| 2026.06.25 | ₩24,425 | ₩24,672 | ₩24,137 | ₩24,411 | -0.05% | 7.6만 |
|---|
| 2026.06.24 | ₩24,612 | ₩24,685 | ₩24,384 | ₩24,425 | -0.76% | 2.9만 |
|---|
| 2026.06.23 | ₩24,772 | ₩24,946 | ₩24,532 | ₩24,558 | -0.86% | 5.8만 |
|---|
| 2026.06.22 | ₩25,080 | ₩25,080 | ₩24,652 | ₩24,766 | -1.25% | 2.5만 |
|---|
| 2026.06.18 | ₩24,960 | ₩25,160 | ₩24,919 | ₩24,919 | -0.16% | 1.2만 |
|---|
| 2026.06.17 | ₩25,026 | ₩25,158 | ₩24,906 | ₩24,966 | -0.24% | 2.7만 |
|---|
| 2026.06.16 | ₩25,174 | ₩25,241 | ₩24,893 | ₩25,147 | -0.11% | 2.3만 |
|---|
| 2026.06.15 | ₩24,946 | ₩25,147 | ₩24,705 | ₩24,973 | +0.11% | 1.8만 |
|---|
| 2026.06.12 | ₩25,321 | ₩25,401 | ₩25,147 | ₩25,160 | -0.63% | 1.1만 |
|---|
| 2026.06.11 | ₩25,174 | ₩25,334 | ₩25,134 | ₩25,254 | +0.32% | 1.4만 |
|---|
| 2026.06.10 | ₩25,174 | ₩25,374 | ₩25,134 | ₩25,134 | -0.16% | 6만 |
|---|
| 2026.06.09 | ₩25,374 | ₩25,428 | ₩25,120 | ₩25,254 | -0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩25,441 | ₩25,468 | ₩25,270 | ₩25,348 | -0.37% | 2만 |
|---|
| 2026.06.05 | ₩25,214 | ₩25,468 | ₩25,214 | ₩25,414 | +0.80% | 2.4만 |
|---|
| 2026.06.04 | ₩25,281 | ₩25,468 | ₩25,174 | ₩25,361 | +0.32% | 1.3만 |
|---|
| 2026.06.03 | ₩25,334 | ₩25,334 | ₩25,147 | ₩25,321 | -0.05% | 2.6만 |
|---|
| 2026.06.02 | ₩25,267 | ₩25,361 | ₩25,147 | ₩25,348 | +0.32% | 2.9만 |
|---|
| 2026.06.01 | ₩25,281 | ₩25,388 | ₩25,183 | ₩25,301 | +0.08% | 1.4만 |
|---|
| 2026.05.29 | ₩25,869 | ₩25,869 | ₩25,361 | ₩25,361 | -1.96% | 2.6만 |
|---|
| 2026.05.28 | ₩25,655 | ₩25,889 | ₩25,508 | ₩25,735 | +0.31% | 2.3만 |
|---|
| 2026.05.27 | ₩25,428 | ₩25,662 | ₩25,428 | ₩25,655 | +0.89% | 1.3만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,575 | ₩25,374 | ₩25,414 | +0.16% | 1.6만 |
|---|
| 2026.05.22 | ₩25,401 | ₩25,481 | ₩25,200 | ₩25,321 | -0.32% | 1.4만 |
|---|
| 2026.05.21 | ₩25,401 | ₩25,602 | ₩25,147 | ₩25,321 | -0.32% | 3만 |
|---|
| 2026.05.20 | ₩25,254 | ₩25,602 | ₩25,254 | ₩25,428 | +0.69% | 3.1만 |
|---|
| 2026.05.19 | ₩25,735 | ₩25,749 | ₩25,201 | ₩25,388 | -1.35% | 7.1만 |
|---|
| 2026.05.18 | ₩26,070 | ₩26,070 | ₩25,602 | ₩25,682 | -1.49% | 9.9천 |
|---|
| 2026.05.15 | ₩26,163 | ₩26,247 | ₩25,816 | ₩25,816 | -1.33% | 1.7만 |
|---|
| 2026.05.14 | ₩26,217 | ₩26,458 | ₩26,190 | ₩26,257 | +0.15% | 2.4만 |
|---|
| 2026.05.13 | ₩26,217 | ₩26,418 | ₩26,083 | ₩26,217 | 0.00% | 2.3만 |
|---|
| 2026.05.12 | ₩26,351 | ₩26,551 | ₩26,150 | ₩26,224 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩26,431 | ₩26,484 | ₩26,266 | ₩26,458 | +0.10% | 1.3만 |
|---|
| 2026.05.08 | ₩26,311 | ₩26,431 | ₩26,284 | ₩26,431 | +0.46% | 7.5천 |
|---|
| 2026.05.07 | ₩26,150 | ₩26,337 | ₩26,070 | ₩26,311 | +0.61% | 1.4만 |
|---|
| 2026.05.06 | ₩25,909 | ₩26,163 | ₩25,909 | ₩26,150 | +0.93% | 1.1만 |
|---|
| 2026.05.05 | ₩25,883 | ₩26,056 | ₩25,883 | ₩25,970 | +0.34% | 1.4만 |
|---|
| 2026.05.04 | ₩25,909 | ₩26,070 | ₩25,709 | ₩25,782 | -0.49% | 1.8만 |
|---|
| 2026.05.01 | ₩25,883 | ₩26,070 | ₩25,849 | ₩26,016 | +0.52% | 2.1만 |
|---|
| 2026.04.30 | ₩25,789 | ₩26,083 | ₩25,789 | ₩25,883 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩25,749 | ₩25,816 | ₩25,682 | ₩25,816 | +0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩25,829 | ₩25,829 | ₩25,618 | ₩25,749 | -0.31% | 1.2만 |
|---|
| 2026.04.27 | ₩25,829 | ₩25,909 | ₩25,709 | ₩25,860 | +0.12% | 9.8천 |
|---|
| 2026.04.24 | ₩25,575 | ₩25,909 | ₩25,575 | ₩25,816 | +0.94% | 1.2만 |
|---|
| 2026.04.23 | ₩25,816 | ₩26,150 | ₩25,588 | ₩25,709 | -0.41% | 2.6만 |
|---|
| 2026.04.22 | ₩26,110 | ₩26,110 | ₩25,800 | ₩25,816 | -1.13% | 2.2만 |
|---|
| 2026.04.21 | ₩26,137 | ₩26,184 | ₩25,802 | ₩25,842 | -1.13% | 2.2만 |
|---|
| 2026.04.20 | ₩26,230 | ₩26,484 | ₩26,197 | ₩26,197 | -0.13% | 1.2만 |
|---|
| 2026.04.17 | ₩26,364 | ₩26,712 | ₩26,284 | ₩26,297 | -0.25% | 1.9만 |
|---|
| 2026.04.16 | ₩26,632 | ₩26,632 | ₩26,270 | ₩26,270 | -1.36% | 1.1만 |
|---|
| 2026.04.15 | ₩26,311 | ₩26,725 | ₩26,311 | ₩26,545 | +0.89% | 2.1만 |
|---|
| 2026.04.14 | ₩26,364 | ₩26,364 | ₩26,030 | ₩26,297 | -0.25% | 1.5만 |
|---|
| 2026.04.13 | ₩25,605 | ₩26,364 | ₩25,441 | ₩26,177 | +2.23% | 10.4만 |
|---|
| 2026.04.10 | ₩25,655 | ₩25,655 | ₩25,548 | ₩25,575 | -0.31% | 6.1천 |
|---|
| 2026.04.09 | ₩25,588 | ₩25,669 | ₩25,310 | ₩25,495 | -0.37% | 1.3만 |
|---|
| 2026.04.08 | ₩25,481 | ₩25,655 | ₩25,281 | ₩25,468 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩25,401 | ₩25,495 | ₩25,160 | ₩25,267 | -0.53% | 2.3만 |
|---|
| 2026.04.06 | ₩25,334 | ₩25,508 | ₩25,120 | ₩25,468 | +0.53% | 1.9만 |
|---|
| 2026.04.02 | ₩25,080 | ₩25,495 | ₩25,080 | ₩25,334 | +1.01% | 1.3만 |
|---|
| 2026.04.01 | ₩25,294 | ₩25,508 | ₩25,194 | ₩25,428 | +0.53% | 1.8만 |
|---|
| 2026.03.31 | ₩25,361 | ₩25,655 | ₩24,933 | ₩25,254 | -0.42% | 15.3만 |
|---|
| 2026.03.30 | ₩25,267 | ₩25,388 | ₩24,746 | ₩25,174 | -0.37% | 4.3만 |
|---|
| 2026.03.27 | ₩25,134 | ₩25,160 | ₩24,679 | ₩25,067 | -0.27% | 2.6만 |
|---|
| 2026.03.26 | ₩24,665 | ₩25,254 | ₩24,451 | ₩25,160 | +2.01% | 10.7만 |
|---|
| 2026.03.25 | ₩24,746 | ₩24,852 | ₩24,598 | ₩24,692 | -0.22% | 3.9만 |
|---|
| 2026.03.24 | ₩24,520 | ₩24,612 | ₩24,331 | ₩24,518 | -0.01% | 2.2만 |
|---|
| 2026.03.23 | ₩24,491 | ₩24,746 | ₩24,425 | ₩24,505 | +0.05% | 1.5만 |
|---|
| 2026.03.20 | ₩24,659 | ₩24,659 | ₩24,411 | ₩24,451 | -0.84% | 9.4만 |
|---|
| 2026.03.19 | ₩24,699 | ₩24,853 | ₩24,518 | ₩24,679 | -0.08% | 4.2만 |
|---|
| 2026.03.18 | ₩24,879 | ₩24,946 | ₩24,826 | ₩24,853 | -0.11% | 2.3만 |
|---|
| 2026.03.17 | ₩24,853 | ₩25,134 | ₩24,746 | ₩25,013 | +0.65% | 3.1만 |
|---|
| 2026.03.16 | ₩24,558 | ₩24,893 | ₩24,558 | ₩24,786 | +0.93% | 3.1만 |
|---|
| 2026.03.13 | ₩24,746 | ₩25,013 | ₩24,371 | ₩24,639 | -0.43% | 4.6만 |
|---|
| 2026.03.12 | ₩25,334 | ₩25,575 | ₩25,134 | ₩25,174 | -0.63% | 7.4만 |
|---|
| 2026.03.11 | ₩25,548 | ₩25,749 | ₩25,374 | ₩25,508 | -0.16% | 3.3만 |
|---|
| 2026.03.10 | ₩25,013 | ₩25,695 | ₩24,705 | ₩25,521 | +2.03% | 7.1만 |
|---|
| 2026.03.09 | ₩24,866 | ₩25,040 | ₩24,291 | ₩24,906 | +0.16% | 81 |
|---|
| 2026.03.06 | ₩25,160 | ₩25,401 | ₩24,919 | ₩24,919 | -0.96% | 81 |
|---|
| 2026.03.05 | ₩25,548 | ₩25,568 | ₩25,214 | ₩25,348 | -0.79% | 81 |
|---|
| 2026.03.04 | ₩25,508 | ₩25,749 | ₩25,160 | ₩25,575 | +0.26% | 81 |
|---|
| 2026.03.03 | ₩25,722 | ₩26,177 | ₩25,321 | ₩25,508 | -0.83% | 81 |
|---|
| 2026.03.02 | ₩26,097 | ₩26,324 | ₩25,949 | ₩25,976 | -0.46% | 81 |
|---|
| 2026.02.27 | ₩26,538 | ₩26,551 | ₩26,010 | ₩26,150 | -1.46% | 81 |
|---|
| 2026.02.26 | ₩26,765 | ₩26,765 | ₩26,591 | ₩26,658 | -0.40% | 3.7만 |
|---|
| 2026.02.25 | ₩26,819 | ₩27,006 | ₩26,725 | ₩26,725 | -0.35% | 81 |
|---|
| 2026.02.24 | ₩26,846 | ₩26,979 | ₩26,806 | ₩26,806 | -0.15% | 81 |
|---|
| 2026.02.23 | ₩26,979 | ₩27,020 | ₩26,819 | ₩26,819 | -0.59% | 81 |
|---|
| 2026.02.20 | ₩26,859 | ₩27,213 | ₩26,859 | ₩27,020 | +0.60% | 3.6만 |
|---|
| 2026.02.19 | ₩27,006 | ₩27,234 | ₩26,913 | ₩27,006 | 0.00% | 2.3만 |
|---|
| 2026.02.18 | ₩27,020 | ₩27,208 | ₩26,926 | ₩27,006 | -0.05% | 2.1만 |
|---|
| 2026.02.17 | ₩27,033 | ₩27,127 | ₩26,872 | ₩26,993 | -0.15% | 3.6만 |
|---|
| 2026.02.13 | ₩26,819 | ₩27,033 | ₩26,787 | ₩27,033 | +0.80% | 1.4만 |
|---|
| 2026.02.12 | ₩26,765 | ₩26,792 | ₩26,685 | ₩26,765 | +0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩26,498 | ₩26,712 | ₩26,431 | ₩26,658 | +0.61% | 3.2만 |
|---|
| 2026.02.10 | ₩26,511 | ₩26,752 | ₩26,431 | ₩26,484 | -0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩26,391 | ₩26,525 | ₩26,337 | ₩26,471 | +0.30% | 1.6만 |
|---|
| 2026.02.06 | ₩26,364 | ₩26,524 | ₩26,244 | ₩26,364 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩26,431 | ₩26,454 | ₩25,936 | ₩26,297 | -0.51% | 3.6만 |
|---|
| 2026.02.04 | ₩26,284 | ₩26,548 | ₩26,270 | ₩26,431 | +0.56% | 1.2만 |
|---|
| 2026.02.03 | ₩26,565 | ₩26,618 | ₩26,190 | ₩26,418 | -0.55% | 3.2만 |
|---|
| 2026.02.02 | ₩26,551 | ₩26,672 | ₩26,498 | ₩26,591 | +0.15% | 5.6만 |
|---|
| 2026.01.30 | ₩26,712 | ₩26,752 | ₩26,431 | ₩26,551 | -0.60% | 14.4만 |
|---|
| 2026.01.29 | ₩26,765 | ₩26,886 | ₩26,591 | ₩26,618 | -0.55% | 2.5만 |
|---|
| 2026.01.28 | ₩26,966 | ₩27,093 | ₩26,725 | ₩26,819 | -0.55% | 3.9만 |
|---|
| 2026.01.27 | ₩27,300 | ₩27,300 | ₩26,886 | ₩27,033 | -0.98% | 1.9만 |
|---|
| 2026.01.26 | ₩27,381 | ₩27,551 | ₩27,180 | ₩27,300 | -0.29% | 1.9만 |
|---|
| 2026.01.23 | ₩27,461 | ₩27,568 | ₩27,354 | ₩27,448 | -0.05% | 1.3만 |
|---|
| 2026.01.22 | ₩27,354 | ₩27,461 | ₩27,088 | ₩27,394 | +0.15% | 3.5만 |
|---|
| 2026.01.21 | ₩27,220 | ₩27,407 | ₩26,953 | ₩27,260 | +0.15% | 3.7만 |
|---|
| 2026.01.20 | ₩26,993 | ₩27,341 | ₩26,966 | ₩27,060 | +0.25% | 2.7만 |
|---|
| 2026.01.16 | ₩27,407 | ₩27,621 | ₩27,220 | ₩27,327 | -0.29% | 2.6만 |
|---|
| 2026.01.15 | ₩27,127 | ₩27,488 | ₩27,127 | ₩27,381 | +0.94% | 3.1만 |
|---|
| 2026.01.14 | ₩26,979 | ₩27,234 | ₩26,846 | ₩27,046 | +0.25% | 4.9만 |
|---|
| 2026.01.13 | ₩27,020 | ₩27,127 | ₩26,685 | ₩26,913 | -0.40% | 2.3만 |
|---|
| 2026.01.12 | ₩26,872 | ₩27,121 | ₩26,806 | ₩26,939 | +0.25% | 2만 |
|---|
| 2026.01.09 | ₩26,819 | ₩27,220 | ₩26,819 | ₩26,886 | +0.25% | 2.2만 |
|---|
| 2026.01.08 | ₩26,872 | ₩27,113 | ₩26,819 | ₩26,819 | -0.20% | 3.3만 |
|---|
| 2026.01.07 | ₩26,993 | ₩27,113 | ₩26,739 | ₩27,020 | +0.10% | 2.2만 |
|---|
| 2026.01.06 | ₩27,086 | ₩27,086 | ₩26,712 | ₩26,913 | -0.64% | 1.8만 |
|---|
| 2026.01.05 | ₩27,153 | ₩27,448 | ₩27,020 | ₩27,073 | -0.30% | 5.2만 |
|---|
| 2026.01.02 | ₩27,033 | ₩27,153 | ₩26,872 | ₩27,086 | +0.20% | 3.3만 |
|---|
| 2025.12.31 | ₩26,672 | ₩27,020 | ₩26,551 | ₩26,886 | +0.80% | 9.1만 |
|---|
| 2025.12.30 | ₩26,672 | ₩26,779 | ₩26,525 | ₩26,779 | +0.40% | 5.4만 |
|---|
| 2025.12.29 | ₩26,684 | ₩26,685 | ₩26,485 | ₩26,591 | -0.35% | 2.8만 |
|---|
| 2025.12.26 | ₩26,444 | ₩26,685 | ₩26,444 | ₩26,618 | +0.66% | 2.4만 |
|---|
| 2025.12.24 | ₩26,551 | ₩26,585 | ₩26,484 | ₩26,551 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩26,605 | ₩26,792 | ₩26,418 | ₩26,605 | 0.00% | 5.9만 |
|---|
| 2025.12.22 | ₩26,645 | ₩26,913 | ₩26,618 | ₩26,645 | 0.00% | 10.4만 |
|---|
| 2025.12.19 | ₩26,498 | ₩26,698 | ₩26,498 | ₩26,658 | +0.61% | 5만 |
|---|
| 2025.12.18 | ₩26,578 | ₩26,806 | ₩26,551 | ₩26,618 | +0.15% | 7.2만 |
|---|
| 2025.12.17 | ₩26,471 | ₩26,632 | ₩26,431 | ₩26,632 | +0.61% | 6.8만 |
|---|
| 2025.12.16 | ₩26,698 | ₩26,759 | ₩26,444 | ₩26,565 | -0.50% | 5.8만 |
|---|
| 2025.12.15 | ₩26,725 | ₩26,806 | ₩26,377 | ₩26,698 | -0.10% | 6.2만 |
|---|
| 2025.12.12 | ₩26,979 | ₩27,095 | ₩26,819 | ₩26,979 | 0.00% | 2.1만 |
|---|
| 2025.12.11 | ₩27,020 | ₩27,153 | ₩26,953 | ₩27,140 | +0.45% | 1.8만 |
|---|
| 2025.12.10 | ₩26,725 | ₩27,113 | ₩26,725 | ₩27,006 | +1.05% | 3.4만 |
|---|
| 2025.12.09 | ₩26,765 | ₩26,939 | ₩26,672 | ₩26,832 | +0.25% | 3.4만 |
|---|
| 2025.12.08 | ₩26,525 | ₩26,832 | ₩26,471 | ₩26,792 | +1.01% | 4.6만 |
|---|
| 2025.12.05 | ₩26,565 | ₩26,834 | ₩26,484 | ₩26,484 | -0.30% | 4.7만 |
|---|
| 2025.12.04 | ₩26,658 | ₩26,872 | ₩26,538 | ₩26,618 | -0.15% | 2.8만 |
|---|
| 2025.12.03 | ₩26,725 | ₩26,872 | ₩26,527 | ₩26,765 | +0.15% | 3.2만 |
|---|
| 2025.12.02 | ₩26,551 | ₩26,819 | ₩26,511 | ₩26,715 | +0.62% | 5.2만 |
|---|
| 2025.12.01 | ₩26,498 | ₩26,765 | ₩26,418 | ₩26,511 | +0.05% | 3.5만 |
|---|
| 2025.11.28 | ₩26,752 | ₩26,894 | ₩26,484 | ₩26,632 | -0.45% | 1.8만 |
|---|
| 2025.11.26 | ₩26,658 | ₩26,987 | ₩26,578 | ₩26,645 | -0.05% | 2.3만 |
|---|
| 2025.11.25 | ₩26,618 | ₩26,832 | ₩26,618 | ₩26,725 | +0.40% | 3만 |
|---|
| 2025.11.24 | ₩26,498 | ₩26,886 | ₩26,498 | ₩26,654 | +0.59% | 2.7만 |
|---|
| 2025.11.21 | ₩26,484 | ₩26,719 | ₩26,324 | ₩26,484 | 0.00% | 5.7만 |
|---|
| 2025.11.20 | ₩26,899 | ₩26,939 | ₩26,404 | ₩26,551 | -1.29% | 4.3만 |
|---|
| 2025.11.19 | ₩26,846 | ₩26,926 | ₩26,685 | ₩26,859 | +0.05% | 2.8만 |
|---|
| 2025.11.18 | ₩26,939 | ₩27,153 | ₩26,819 | ₩27,006 | +0.25% | 2만 |
|---|
| 2025.11.17 | ₩27,314 | ₩27,468 | ₩26,913 | ₩27,066 | -0.91% | 3.7만 |
|---|
| 2025.11.14 | ₩27,581 | ₩27,648 | ₩27,234 | ₩27,314 | -0.97% | 3.5만 |
|---|
| 2025.11.13 | ₩27,621 | ₩27,752 | ₩27,401 | ₩27,528 | -0.34% | 2.9만 |
|---|
| 2025.11.12 | ₩27,889 | ₩28,023 | ₩27,742 | ₩27,782 | -0.38% | 1.5만 |
|---|
| 2025.11.11 | ₩27,849 | ₩28,076 | ₩27,835 | ₩27,956 | +0.38% | 9.7천 |
|---|
| 2025.11.10 | ₩28,090 | ₩28,170 | ₩27,769 | ₩27,996 | -0.33% | 3.7만 |
|---|
| 2025.11.07 | ₩28,009 | ₩28,049 | ₩27,769 | ₩28,023 | +0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩27,996 | ₩28,268 | ₩27,782 | ₩27,889 | -0.38% | 1.8만 |
|---|
| 2025.11.05 | ₩27,902 | ₩28,397 | ₩27,825 | ₩28,130 | +0.81% | 1.3만 |
|---|
| 2025.11.04 | ₩27,876 | ₩28,150 | ₩27,710 | ₩27,902 | +0.10% | 2.9만 |
|---|
| 2025.11.03 | ₩28,270 | ₩28,270 | ₩27,782 | ₩27,902 | -1.30% | 1.2만 |
|---|
| 2025.10.31 | ₩28,504 | ₩28,504 | ₩27,983 | ₩28,156 | -1.22% | 5.6만 |
|---|
| 2025.10.30 | ₩28,558 | ₩28,785 | ₩28,277 | ₩28,330 | -0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩29,066 | ₩29,231 | ₩28,665 | ₩28,732 | -1.15% | 1.8만 |
|---|
| 2025.10.28 | ₩28,932 | ₩29,240 | ₩28,906 | ₩29,079 | +0.51% | 9천 |
|---|
| 2025.10.27 | ₩29,066 | ₩29,079 | ₩28,745 | ₩28,930 | -0.47% | 1.2만 |
|---|
| 2025.10.24 | ₩28,959 | ₩29,614 | ₩28,812 | ₩28,959 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩28,825 | ₩29,114 | ₩28,765 | ₩28,785 | -0.14% | 8.6천 |
|---|
| 2025.10.22 | ₩28,625 | ₩29,262 | ₩28,545 | ₩28,986 | +1.26% | 1.8만 |
|---|
| 2025.10.21 | ₩28,558 | ₩28,825 | ₩28,558 | ₩28,705 | +0.52% | 1.2만 |
|---|
| 2025.10.20 | ₩28,959 | ₩29,387 | ₩28,559 | ₩28,625 | -1.15% | 2.1만 |
|---|
| 2025.10.17 | ₩28,946 | ₩29,098 | ₩28,745 | ₩28,745 | -0.69% | 3만 |
|---|
| 2025.10.16 | ₩29,248 | ₩29,454 | ₩28,785 | ₩28,892 | -1.22% | 1.8만 |
|---|
| 2025.10.15 | ₩28,839 | ₩29,414 | ₩28,839 | ₩29,200 | +1.25% | 1.9만 |
|---|
| 2025.10.14 | ₩29,026 | ₩29,200 | ₩28,906 | ₩29,013 | -0.05% | 1.2만 |
|---|
| 2025.10.13 | ₩29,293 | ₩29,300 | ₩28,999 | ₩29,106 | -0.64% | 1.2만 |
|---|
| 2025.10.10 | ₩29,454 | ₩29,561 | ₩29,013 | ₩29,160 | -1.00% | 3.2만 |
|---|
