시장 데이터를 불러오는 중
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share, Series D · ATH-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,167 | ₩20,283 | ₩20,127 | ₩20,208 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,234 | ₩20,395 | ₩19,899 | ₩20,275 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,301 | ₩20,463 | ₩19,966 | ₩20,315 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,395 | ₩20,703 | ₩20,395 | ₩20,556 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,636 | ₩20,904 | ₩20,328 | ₩20,382 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,355 | ₩20,703 | ₩20,355 | ₩20,596 | +1.18% | 2.7만 |
| 2026.10.01 | ₩20,033 | ₩20,470 | ₩19,980 | ₩20,355 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,141 | ₩20,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,980 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,114 | ₩20,368 | ₩19,886 | ₩20,020 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,234 | ₩20,569 | ₩20,100 | ₩20,141 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,395 | ₩20,502 | ₩20,154 | ₩20,275 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,435 | ₩20,737 | ₩20,208 | ₩20,382 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,690 | ₩20,837 | ₩20,409 | ₩20,556 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,958 | ₩20,958 | ₩20,744 | ₩20,744 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩21,025 | ₩21,058 | ₩20,837 | ₩20,878 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,146 | ₩21,293 | ₩20,951 | ₩21,038 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,226 | ₩21,306 | ₩21,132 | ₩21,172 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,172 | ₩21,306 | ₩21,105 | ₩21,159 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩21,038 | ₩21,239 | ₩20,837 | ₩21,146 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,427 | ₩21,588 | ₩21,306 | ₩21,306 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,534 | ₩21,574 | ₩21,360 | ₩21,373 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,427 | ₩21,507 | ₩21,333 | ₩21,400 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,655 | ₩21,695 | ₩21,441 | ₩21,481 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,521 | ₩21,657 | ₩21,494 | ₩21,588 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,481 | ₩21,618 | ₩21,347 | ₩21,521 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,594 | ₩21,641 | ₩21,321 | ₩21,347 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,440 | ₩21,581 | ₩21,347 | ₩21,387 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,668 | ₩21,728 | ₩21,172 | ₩21,414 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,574 | ₩21,842 | ₩21,440 | ₩21,775 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,239 | ₩21,682 | ₩21,213 | ₩21,561 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,105 | ₩21,333 | ₩20,945 | ₩21,119 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,132 | ₩21,280 | ₩20,904 | ₩21,065 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,079 | ₩21,280 | ₩20,926 | ₩21,239 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,770 | ₩21,199 | ₩20,757 | ₩21,132 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,958 | ₩21,132 | ₩20,502 | ₩20,757 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,092 | ₩21,226 | ₩20,864 | ₩20,904 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,065 | ₩21,320 | ₩21,012 | ₩21,239 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,574 | ₩21,574 | ₩20,918 | ₩20,965 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,172 | ₩21,186 | ₩20,998 | ₩20,998 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,213 | ₩21,252 | ₩20,971 | ₩21,172 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,266 | ₩21,440 | ₩21,172 | ₩21,213 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,427 | ₩21,440 | ₩21,266 | ₩21,266 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,414 | ₩21,424 | ₩21,320 | ₩21,333 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,186 | ₩21,427 | ₩21,186 | ₩21,333 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,280 | ₩21,322 | ₩21,239 | ₩21,266 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,440 | ₩21,440 | ₩21,199 | ₩21,253 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,373 | ₩21,481 | ₩21,293 | ₩21,320 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,373 | ₩21,574 | ₩21,320 | ₩21,414 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,521 | ₩21,521 | ₩21,373 | ₩21,400 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,507 | ₩21,548 | ₩21,427 | ₩21,454 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,494 | ₩21,494 | ₩21,232 | ₩21,494 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,414 | ₩21,418 | ₩21,253 | ₩21,373 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,521 | ₩21,574 | ₩21,373 | ₩21,387 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,695 | ₩21,695 | ₩21,548 | ₩21,574 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,561 | ₩21,594 | ₩21,467 | ₩21,548 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,548 | ₩21,615 | ₩21,507 | ₩21,521 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,574 | ₩21,722 | ₩21,534 | ₩21,615 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,615 | ₩21,762 | ₩21,574 | ₩21,574 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,775 | ₩21,775 | ₩21,577 | ₩21,641 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,708 | ₩21,748 | ₩21,594 | ₩21,695 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,775 | ₩21,842 | ₩21,630 | ₩21,655 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,708 | ₩21,856 | ₩21,675 | ₩21,775 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,641 | ₩21,708 | ₩21,628 | ₩21,708 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,655 | ₩21,695 | ₩21,561 | ₩21,695 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,628 | ₩21,655 | ₩21,501 | ₩21,655 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,503 | ₩21,641 | ₩21,503 | ₩21,641 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,628 | ₩21,641 | ₩21,467 | ₩21,641 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,628 | ₩21,641 | ₩21,521 | ₩21,561 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,494 | ₩21,641 | ₩21,467 | ₩21,641 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,440 | ₩21,534 | ₩21,320 | ₩21,468 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,306 | ₩21,440 | ₩21,259 | ₩21,373 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,414 | ₩21,440 | ₩21,038 | ₩21,239 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,373 | ₩21,414 | ₩21,052 | ₩21,333 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,132 | ₩21,266 | ₩21,105 | ₩21,253 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,199 | ₩21,293 | ₩21,038 | ₩21,132 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,186 | ₩21,306 | ₩21,146 | ₩21,199 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,293 | ₩21,454 | ₩21,092 | ₩21,105 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,615 | ₩21,628 | ₩21,280 | ₩21,280 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,534 | ₩21,682 | ₩21,440 | ₩21,534 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,655 | ₩21,655 | ₩21,280 | ₩21,467 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,655 | ₩21,682 | ₩21,548 | ₩21,682 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,561 | ₩21,749 | ₩21,521 | ₩21,735 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,722 | ₩21,869 | ₩21,722 | ₩21,842 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,615 | ₩21,869 | ₩21,574 | ₩21,842 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,722 | ₩21,829 | ₩21,655 | ₩21,655 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,789 | ₩21,842 | ₩21,702 | ₩21,722 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,829 | ₩21,936 | ₩21,695 | ₩21,762 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,842 | ₩21,980 | ₩21,682 | ₩21,775 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,842 | ₩22,030 | ₩21,809 | ₩21,869 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,923 | ₩21,923 | ₩21,695 | ₩21,896 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,909 | ₩21,923 | ₩21,816 | ₩21,869 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,043 | ₩22,043 | ₩21,842 | ₩21,896 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,164 | ₩22,164 | ₩21,769 | ₩21,896 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,976 | ₩22,137 | ₩21,976 | ₩22,084 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,829 | ₩22,124 | ₩21,829 | ₩22,110 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,775 | ₩21,909 | ₩21,749 | ₩21,883 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,722 | ₩21,856 | ₩21,601 | ₩21,682 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,735 | ₩21,762 | ₩21,534 | ₩21,668 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,615 | ₩21,802 | ₩21,615 | ₩21,775 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,869 | ₩21,869 | ₩21,588 | ₩21,588 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,084 | ₩22,084 | ₩21,842 | ₩21,923 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,110 | ₩22,164 | ₩21,896 | ₩21,896 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,204 | ₩22,325 | ₩22,151 | ₩22,177 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,177 | ₩22,285 | ₩22,110 | ₩22,224 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,405 | ₩22,579 | ₩22,137 | ₩22,177 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,512 | ₩22,526 | ₩22,445 | ₩22,486 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,486 | ₩22,512 | ₩22,378 | ₩22,512 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,445 | ₩22,486 | ₩22,311 | ₩22,459 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,352 | ₩22,526 | ₩22,352 | ₩22,459 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,271 | ₩22,325 | ₩22,177 | ₩22,285 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,311 | ₩22,365 | ₩22,003 | ₩22,244 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,432 | ₩22,459 | ₩22,177 | ₩22,378 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,043 | ₩22,432 | ₩21,992 | ₩22,405 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,110 | ₩22,110 | ₩21,923 | ₩22,043 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,990 | ₩22,110 | ₩21,909 | ₩22,110 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,070 | ₩22,110 | ₩21,990 | ₩22,070 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,124 | ₩22,124 | ₩21,950 | ₩22,057 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,218 | ₩22,311 | ₩21,695 | ₩22,097 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,057 | ₩22,224 | ₩22,057 | ₩22,218 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,151 | ₩22,191 | ₩21,936 | ₩22,043 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,338 | ₩22,549 | ₩22,151 | ₩22,218 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,593 | ₩22,660 | ₩22,298 | ₩22,298 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,673 | ₩22,739 | ₩22,378 | ₩22,378 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,713 | ₩22,928 | ₩22,606 | ₩22,646 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,539 | ₩22,633 | ₩22,398 | ₩22,606 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩22,030 | ₩22,499 | ₩21,856 | ₩22,432 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,177 | ₩22,238 | ₩22,030 | ₩22,057 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,191 | ₩22,338 | ₩22,097 | ₩22,204 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,472 | ₩22,472 | ₩22,043 | ₩22,204 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,244 | ₩22,244 | ₩21,869 | ₩22,177 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,976 | ₩22,244 | ₩21,883 | ₩22,191 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,695 | ₩22,057 | ₩21,615 | ₩21,963 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,842 | ₩21,976 | ₩21,775 | ₩21,856 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,816 | ₩22,030 | ₩21,507 | ₩21,735 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,842 | ₩21,990 | ₩21,593 | ₩21,802 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,789 | ₩21,909 | ₩21,561 | ₩21,561 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,641 | ₩21,976 | ₩21,641 | ₩21,829 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,869 | ₩22,003 | ₩21,802 | ₩21,909 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,574 | ₩21,822 | ₩21,521 | ₩21,789 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,775 | ₩21,869 | ₩21,574 | ₩21,829 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,749 | ₩21,775 | ₩21,373 | ₩21,427 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,842 | ₩21,963 | ₩21,514 | ₩21,936 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,110 | ₩22,110 | ₩21,883 | ₩21,936 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,976 | ₩22,097 | ₩21,844 | ₩22,043 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,775 | ₩21,990 | ₩21,708 | ₩21,909 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,057 | ₩22,137 | ₩21,601 | ₩21,695 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,204 | ₩22,338 | ₩21,976 | ₩22,271 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,218 | ₩22,512 | ₩22,110 | ₩22,392 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,923 | ₩22,539 | ₩21,923 | ₩22,338 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,722 | ₩21,923 | ₩21,521 | ₩21,923 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,963 | ₩21,963 | ₩21,749 | ₩21,856 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,177 | ₩22,222 | ₩21,762 | ₩22,017 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,976 | ₩22,244 | ₩21,695 | ₩22,204 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,043 | ₩22,218 | ₩21,628 | ₩21,923 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,472 | ₩22,673 | ₩22,204 | ₩22,244 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,700 | ₩22,836 | ₩22,311 | ₩22,512 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,048 | ₩23,115 | ₩22,740 | ₩22,767 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,115 | ₩23,196 | ₩22,995 | ₩23,022 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,981 | ₩23,182 | ₩22,981 | ₩23,115 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,156 | ₩23,303 | ₩22,941 | ₩23,062 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,129 | ₩23,397 | ₩22,995 | ₩23,102 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,129 | ₩23,343 | ₩23,022 | ₩23,129 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,424 | ₩23,424 | ₩23,182 | ₩23,290 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,129 | ₩23,383 | ₩23,048 | ₩23,370 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,981 | ₩23,223 | ₩22,941 | ₩23,156 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,834 | ₩22,954 | ₩22,687 | ₩22,914 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,740 | ₩22,794 | ₩22,633 | ₩22,727 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,740 | ₩22,820 | ₩22,673 | ₩22,687 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,486 | ₩22,780 | ₩22,486 | ₩22,713 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,311 | ₩22,617 | ₩22,298 | ₩22,405 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,338 | ₩22,432 | ₩22,124 | ₩22,218 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,472 | ₩22,569 | ₩22,285 | ₩22,419 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,740 | ₩22,807 | ₩22,285 | ₩22,499 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,740 | ₩22,874 | ₩22,597 | ₩22,713 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,754 | ₩22,754 | ₩22,499 | ₩22,740 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,794 | ₩22,888 | ₩22,660 | ₩22,767 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,048 | ₩23,089 | ₩22,606 | ₩22,821 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,370 | ₩23,436 | ₩23,022 | ₩23,022 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,852 | ₩23,919 | ₩23,383 | ₩23,437 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,839 | ₩23,960 | ₩23,745 | ₩23,839 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,799 | ₩23,892 | ₩23,651 | ₩23,852 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,424 | ₩23,785 | ₩23,424 | ₩23,785 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,477 | ₩23,601 | ₩23,119 | ₩23,504 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,852 | ₩23,893 | ₩23,571 | ₩23,651 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,437 | ₩23,852 | ₩23,417 | ₩23,839 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,196 | ₩23,383 | ₩23,085 | ₩23,276 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,968 | ₩23,289 | ₩22,968 | ₩23,156 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,981 | ₩23,048 | ₩22,807 | ₩22,941 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,955 | ₩23,048 | ₩22,821 | ₩22,981 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,941 | ₩23,115 | ₩22,941 | ₩22,941 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,129 | ₩23,129 | ₩22,928 | ₩23,008 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,102 | ₩23,129 | ₩22,794 | ₩23,062 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,182 | ₩23,290 | ₩22,981 | ₩23,115 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,943 | ₩23,102 | ₩22,943 | ₩23,089 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,713 | ₩22,948 | ₩22,644 | ₩22,821 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,687 | ₩22,847 | ₩22,553 | ₩22,754 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,606 | ₩22,713 | ₩22,539 | ₩22,620 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,526 | ₩22,593 | ₩22,459 | ₩22,593 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,534 | ₩22,550 | ₩22,450 | ₩22,499 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,553 | ₩22,564 | ₩22,365 | ₩22,472 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,633 | ₩22,633 | ₩22,445 | ₩22,566 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,539 | ₩22,686 | ₩22,539 | ₩22,606 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,553 | ₩22,727 | ₩22,459 | ₩22,606 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,526 | ₩22,740 | ₩22,218 | ₩22,459 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,660 | ₩22,754 | ₩22,472 | ₩22,620 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,606 | ₩22,698 | ₩22,392 | ₩22,673 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,834 | ₩22,934 | ₩22,620 | ₩22,847 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,861 | ₩23,089 | ₩22,834 | ₩22,914 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,807 | ₩22,901 | ₩22,633 | ₩22,874 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,526 | ₩22,888 | ₩22,486 | ₩22,740 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,646 | ₩22,727 | ₩22,352 | ₩22,473 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,646 | ₩22,780 | ₩22,539 | ₩22,579 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,780 | ₩22,780 | ₩22,579 | ₩22,606 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,713 | ₩22,928 | ₩22,646 | ₩22,807 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,700 | ₩22,794 | ₩22,646 | ₩22,713 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,673 | ₩22,794 | ₩22,673 | ₩22,767 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,861 | ₩22,901 | ₩22,754 | ₩22,821 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,767 | ₩22,955 | ₩22,700 | ₩22,914 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,888 | ₩23,075 | ₩22,794 | ₩22,834 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,821 | ₩23,075 | ₩22,646 | ₩22,888 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,419 | ₩22,673 | ₩22,265 | ₩22,524 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,807 | ₩22,980 | ₩22,405 | ₩22,472 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,794 | ₩22,794 | ₩22,680 | ₩22,713 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,955 | ₩23,035 | ₩22,807 | ₩22,874 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,276 | ₩23,383 | ₩22,794 | ₩23,075 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,048 | ₩23,370 | ₩23,048 | ₩23,276 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,303 | ₩23,477 | ₩22,888 | ₩23,169 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,651 | ₩23,651 | ₩23,263 | ₩23,357 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,544 | ₩23,678 | ₩23,477 | ₩23,598 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,678 | ₩23,812 | ₩23,450 | ₩23,598 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,785 | ₩23,785 | ₩23,450 | ₩23,651 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,866 | ₩23,866 | ₩23,651 | ₩23,732 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,504 | ₩23,953 | ₩23,450 | ₩23,893 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,517 | ₩23,598 | ₩23,370 | ₩23,504 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,799 | ₩23,799 | ₩23,410 | ₩23,598 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,718 | ₩23,799 | ₩23,517 | ₩23,678 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,053 | ₩24,161 | ₩23,718 | ₩23,799 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,094 | ₩24,214 | ₩24,050 | ₩24,174 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,308 | ₩24,573 | ₩24,067 | ₩24,254 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,375 | ₩24,380 | ₩24,120 | ₩24,348 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,308 | ₩24,400 | ₩24,107 | ₩24,254 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,933 | ₩24,402 | ₩23,933 | ₩24,187 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,692 | ₩24,214 | ₩23,531 | ₩24,013 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,638 | ₩23,892 | ₩23,558 | ₩23,692 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,718 | ₩24,174 | ₩23,598 | ₩23,638 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩24,040 | ₩24,120 | ₩23,665 | ₩23,665 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,254 | ₩24,388 | ₩23,785 | ₩23,852 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,228 | ₩24,346 | ₩24,120 | ₩24,187 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,107 | ₩24,361 | ₩23,879 | ₩24,120 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,335 | ₩24,415 | ₩24,107 | ₩24,107 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,589 | ₩24,589 | ₩24,094 | ₩24,174 | -1.69% | 1.8만 |
|---|
