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 | ₩20,129 | ₩20,245 | ₩20,089 | ₩20,169 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,196 | ₩20,357 | ₩19,862 | ₩20,236 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,263 | ₩20,425 | ₩19,929 | ₩20,276 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,357 | ₩20,664 | ₩20,357 | ₩20,517 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,597 | ₩20,865 | ₩20,290 | ₩20,343 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,316 | ₩20,664 | ₩20,316 | ₩20,557 | +1.18% | 2.7만 |
| 2026.10.01 | ₩19,995 | ₩20,431 | ₩19,942 | ₩20,316 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,102 | ₩20,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,942 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,076 | ₩20,330 | ₩19,848 | ₩19,982 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,196 | ₩20,530 | ₩20,062 | ₩20,102 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,357 | ₩20,464 | ₩20,116 | ₩20,236 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,397 | ₩20,698 | ₩20,169 | ₩20,343 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,651 | ₩20,798 | ₩20,370 | ₩20,517 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,918 | ₩20,918 | ₩20,704 | ₩20,704 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩20,985 | ₩21,019 | ₩20,798 | ₩20,838 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,106 | ₩21,253 | ₩20,912 | ₩20,999 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,186 | ₩21,266 | ₩21,092 | ₩21,132 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,132 | ₩21,266 | ₩21,065 | ₩21,119 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩20,999 | ₩21,199 | ₩20,798 | ₩21,106 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,386 | ₩21,547 | ₩21,266 | ₩21,266 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,493 | ₩21,534 | ₩21,320 | ₩21,333 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,386 | ₩21,467 | ₩21,293 | ₩21,360 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,614 | ₩21,654 | ₩21,400 | ₩21,440 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,480 | ₩21,616 | ₩21,453 | ₩21,547 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,440 | ₩21,577 | ₩21,306 | ₩21,480 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,554 | ₩21,600 | ₩21,281 | ₩21,306 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,400 | ₩21,540 | ₩21,306 | ₩21,346 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,627 | ₩21,687 | ₩21,132 | ₩21,373 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,534 | ₩21,801 | ₩21,400 | ₩21,734 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,199 | ₩21,641 | ₩21,172 | ₩21,520 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,065 | ₩21,293 | ₩20,905 | ₩21,079 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,092 | ₩21,239 | ₩20,865 | ₩21,025 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,039 | ₩21,239 | ₩20,886 | ₩21,199 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,731 | ₩21,159 | ₩20,718 | ₩21,092 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,918 | ₩21,092 | ₩20,464 | ₩20,718 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,052 | ₩21,186 | ₩20,825 | ₩20,865 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,025 | ₩21,279 | ₩20,972 | ₩21,199 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,534 | ₩21,534 | ₩20,878 | ₩20,925 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,132 | ₩21,146 | ₩20,958 | ₩20,958 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,172 | ₩21,212 | ₩20,932 | ₩21,132 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,226 | ₩21,400 | ₩21,132 | ₩21,172 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,386 | ₩21,400 | ₩21,226 | ₩21,226 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,373 | ₩21,384 | ₩21,279 | ₩21,293 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,146 | ₩21,386 | ₩21,146 | ₩21,293 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,239 | ₩21,282 | ₩21,199 | ₩21,226 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,400 | ₩21,400 | ₩21,159 | ₩21,213 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,333 | ₩21,440 | ₩21,253 | ₩21,279 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,333 | ₩21,534 | ₩21,280 | ₩21,373 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,480 | ₩21,480 | ₩21,333 | ₩21,360 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,467 | ₩21,507 | ₩21,386 | ₩21,413 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,453 | ₩21,453 | ₩21,191 | ₩21,453 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,373 | ₩21,378 | ₩21,213 | ₩21,333 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,480 | ₩21,534 | ₩21,333 | ₩21,346 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,654 | ₩21,654 | ₩21,507 | ₩21,534 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,520 | ₩21,554 | ₩21,427 | ₩21,507 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,507 | ₩21,574 | ₩21,467 | ₩21,480 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,534 | ₩21,681 | ₩21,493 | ₩21,574 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,574 | ₩21,721 | ₩21,534 | ₩21,534 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,734 | ₩21,734 | ₩21,536 | ₩21,600 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,667 | ₩21,707 | ₩21,554 | ₩21,654 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,734 | ₩21,801 | ₩21,589 | ₩21,614 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,667 | ₩21,814 | ₩21,634 | ₩21,734 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,600 | ₩21,667 | ₩21,587 | ₩21,667 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,614 | ₩21,654 | ₩21,520 | ₩21,654 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,587 | ₩21,614 | ₩21,460 | ₩21,614 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,463 | ₩21,600 | ₩21,463 | ₩21,600 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,587 | ₩21,600 | ₩21,427 | ₩21,600 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,587 | ₩21,600 | ₩21,481 | ₩21,520 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,453 | ₩21,600 | ₩21,427 | ₩21,600 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,400 | ₩21,493 | ₩21,279 | ₩21,427 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,266 | ₩21,400 | ₩21,219 | ₩21,333 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,373 | ₩21,400 | ₩20,999 | ₩21,199 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,333 | ₩21,373 | ₩21,012 | ₩21,293 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,092 | ₩21,226 | ₩21,065 | ₩21,213 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,159 | ₩21,253 | ₩20,999 | ₩21,092 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,146 | ₩21,266 | ₩21,106 | ₩21,159 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,253 | ₩21,413 | ₩21,052 | ₩21,065 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,574 | ₩21,587 | ₩21,239 | ₩21,239 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,493 | ₩21,641 | ₩21,400 | ₩21,493 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,614 | ₩21,614 | ₩21,239 | ₩21,427 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,614 | ₩21,641 | ₩21,507 | ₩21,641 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,520 | ₩21,707 | ₩21,480 | ₩21,694 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,681 | ₩21,828 | ₩21,681 | ₩21,801 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,574 | ₩21,828 | ₩21,534 | ₩21,801 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,681 | ₩21,788 | ₩21,614 | ₩21,614 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,748 | ₩21,801 | ₩21,661 | ₩21,681 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,788 | ₩21,895 | ₩21,654 | ₩21,721 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,801 | ₩21,938 | ₩21,641 | ₩21,734 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,801 | ₩21,988 | ₩21,768 | ₩21,828 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,881 | ₩21,881 | ₩21,654 | ₩21,855 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,868 | ₩21,881 | ₩21,774 | ₩21,828 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,002 | ₩22,002 | ₩21,801 | ₩21,855 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,122 | ₩22,122 | ₩21,728 | ₩21,855 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,935 | ₩22,095 | ₩21,935 | ₩22,042 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,788 | ₩22,082 | ₩21,788 | ₩22,069 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,734 | ₩21,868 | ₩21,707 | ₩21,841 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,681 | ₩21,814 | ₩21,560 | ₩21,641 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,694 | ₩21,721 | ₩21,493 | ₩21,627 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,574 | ₩21,761 | ₩21,574 | ₩21,734 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,828 | ₩21,828 | ₩21,547 | ₩21,547 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,042 | ₩22,042 | ₩21,801 | ₩21,881 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,069 | ₩22,122 | ₩21,855 | ₩21,855 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,162 | ₩22,283 | ₩22,109 | ₩22,135 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,135 | ₩22,242 | ₩22,069 | ₩22,182 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,363 | ₩22,537 | ₩22,095 | ₩22,135 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,470 | ₩22,483 | ₩22,403 | ₩22,443 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,443 | ₩22,470 | ₩22,336 | ₩22,470 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,403 | ₩22,443 | ₩22,269 | ₩22,416 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,309 | ₩22,483 | ₩22,309 | ₩22,416 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,229 | ₩22,283 | ₩22,135 | ₩22,242 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,269 | ₩22,323 | ₩21,962 | ₩22,202 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,390 | ₩22,416 | ₩22,135 | ₩22,336 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,002 | ₩22,390 | ₩21,951 | ₩22,363 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,069 | ₩22,069 | ₩21,881 | ₩22,002 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,948 | ₩22,069 | ₩21,868 | ₩22,069 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,028 | ₩22,069 | ₩21,948 | ₩22,028 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,082 | ₩22,082 | ₩21,908 | ₩22,015 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,176 | ₩22,269 | ₩21,654 | ₩22,055 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,015 | ₩22,182 | ₩22,015 | ₩22,176 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,109 | ₩22,149 | ₩21,895 | ₩22,002 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,296 | ₩22,506 | ₩22,109 | ₩22,176 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,550 | ₩22,617 | ₩22,256 | ₩22,256 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,630 | ₩22,696 | ₩22,336 | ₩22,336 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,670 | ₩22,884 | ₩22,563 | ₩22,604 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,497 | ₩22,590 | ₩22,356 | ₩22,563 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩21,988 | ₩22,456 | ₩21,814 | ₩22,390 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,135 | ₩22,196 | ₩21,988 | ₩22,015 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,149 | ₩22,296 | ₩22,055 | ₩22,162 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,430 | ₩22,430 | ₩22,002 | ₩22,162 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,202 | ₩22,202 | ₩21,828 | ₩22,135 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,935 | ₩22,202 | ₩21,841 | ₩22,149 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,654 | ₩22,015 | ₩21,574 | ₩21,921 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,801 | ₩21,935 | ₩21,734 | ₩21,814 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,774 | ₩21,988 | ₩21,467 | ₩21,694 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,801 | ₩21,948 | ₩21,552 | ₩21,761 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,748 | ₩21,868 | ₩21,520 | ₩21,520 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,600 | ₩21,935 | ₩21,600 | ₩21,788 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,828 | ₩21,962 | ₩21,761 | ₩21,868 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,534 | ₩21,781 | ₩21,480 | ₩21,748 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,734 | ₩21,828 | ₩21,534 | ₩21,788 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,707 | ₩21,734 | ₩21,333 | ₩21,386 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,801 | ₩21,921 | ₩21,473 | ₩21,895 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,069 | ₩22,069 | ₩21,841 | ₩21,895 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,935 | ₩22,055 | ₩21,802 | ₩22,002 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,734 | ₩21,948 | ₩21,667 | ₩21,868 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,015 | ₩22,095 | ₩21,560 | ₩21,654 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,162 | ₩22,296 | ₩21,935 | ₩22,229 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,176 | ₩22,470 | ₩22,069 | ₩22,349 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,881 | ₩22,497 | ₩21,881 | ₩22,296 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,681 | ₩21,881 | ₩21,480 | ₩21,881 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,921 | ₩21,921 | ₩21,707 | ₩21,814 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,135 | ₩22,180 | ₩21,721 | ₩21,975 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,935 | ₩22,202 | ₩21,654 | ₩22,162 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,002 | ₩22,176 | ₩21,587 | ₩21,881 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,430 | ₩22,630 | ₩22,162 | ₩22,202 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,657 | ₩22,793 | ₩22,269 | ₩22,470 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,005 | ₩23,072 | ₩22,697 | ₩22,724 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,072 | ₩23,152 | ₩22,951 | ₩22,978 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,938 | ₩23,139 | ₩22,938 | ₩23,072 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,112 | ₩23,259 | ₩22,898 | ₩23,018 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,085 | ₩23,352 | ₩22,951 | ₩23,058 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,085 | ₩23,299 | ₩22,978 | ₩23,085 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,379 | ₩23,379 | ₩23,139 | ₩23,246 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,085 | ₩23,339 | ₩23,005 | ₩23,326 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,938 | ₩23,179 | ₩22,898 | ₩23,112 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,791 | ₩22,911 | ₩22,644 | ₩22,871 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,697 | ₩22,751 | ₩22,590 | ₩22,684 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,697 | ₩22,777 | ₩22,630 | ₩22,644 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,443 | ₩22,737 | ₩22,443 | ₩22,670 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,269 | ₩22,574 | ₩22,256 | ₩22,363 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,296 | ₩22,390 | ₩22,082 | ₩22,176 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,430 | ₩22,527 | ₩22,242 | ₩22,376 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,697 | ₩22,764 | ₩22,242 | ₩22,456 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,697 | ₩22,831 | ₩22,554 | ₩22,670 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,711 | ₩22,711 | ₩22,456 | ₩22,697 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,751 | ₩22,844 | ₩22,617 | ₩22,724 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,005 | ₩23,045 | ₩22,563 | ₩22,777 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,326 | ₩23,392 | ₩22,978 | ₩22,978 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,807 | ₩23,874 | ₩23,339 | ₩23,393 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,794 | ₩23,914 | ₩23,700 | ₩23,794 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,754 | ₩23,847 | ₩23,607 | ₩23,807 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,379 | ₩23,740 | ₩23,379 | ₩23,740 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,433 | ₩23,557 | ₩23,075 | ₩23,460 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,807 | ₩23,847 | ₩23,526 | ₩23,607 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,393 | ₩23,807 | ₩23,373 | ₩23,794 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,152 | ₩23,339 | ₩23,042 | ₩23,232 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,925 | ₩23,245 | ₩22,925 | ₩23,112 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,938 | ₩23,005 | ₩22,764 | ₩22,898 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,911 | ₩23,005 | ₩22,777 | ₩22,938 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,898 | ₩23,072 | ₩22,898 | ₩22,898 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,085 | ₩23,085 | ₩22,885 | ₩22,965 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,058 | ₩23,085 | ₩22,751 | ₩23,018 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,139 | ₩23,246 | ₩22,938 | ₩23,072 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,900 | ₩23,058 | ₩22,900 | ₩23,045 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,670 | ₩22,905 | ₩22,601 | ₩22,777 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,644 | ₩22,804 | ₩22,510 | ₩22,711 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,563 | ₩22,670 | ₩22,497 | ₩22,577 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,483 | ₩22,550 | ₩22,416 | ₩22,550 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,491 | ₩22,507 | ₩22,408 | ₩22,456 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,510 | ₩22,521 | ₩22,323 | ₩22,430 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,590 | ₩22,590 | ₩22,403 | ₩22,523 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,497 | ₩22,644 | ₩22,497 | ₩22,563 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,510 | ₩22,684 | ₩22,416 | ₩22,563 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,483 | ₩22,697 | ₩22,176 | ₩22,416 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,617 | ₩22,711 | ₩22,430 | ₩22,577 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,563 | ₩22,655 | ₩22,349 | ₩22,630 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,791 | ₩22,890 | ₩22,577 | ₩22,804 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,818 | ₩23,045 | ₩22,791 | ₩22,871 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,764 | ₩22,858 | ₩22,590 | ₩22,831 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,483 | ₩22,844 | ₩22,443 | ₩22,697 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,604 | ₩22,684 | ₩22,309 | ₩22,431 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,604 | ₩22,737 | ₩22,497 | ₩22,537 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,737 | ₩22,737 | ₩22,537 | ₩22,563 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,670 | ₩22,884 | ₩22,604 | ₩22,764 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,657 | ₩22,751 | ₩22,604 | ₩22,670 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,630 | ₩22,751 | ₩22,630 | ₩22,724 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,818 | ₩22,858 | ₩22,711 | ₩22,777 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,724 | ₩22,911 | ₩22,657 | ₩22,871 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,844 | ₩23,032 | ₩22,751 | ₩22,791 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,777 | ₩23,032 | ₩22,604 | ₩22,844 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,376 | ₩22,630 | ₩22,223 | ₩22,481 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,764 | ₩22,937 | ₩22,363 | ₩22,430 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,751 | ₩22,751 | ₩22,637 | ₩22,670 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,911 | ₩22,991 | ₩22,764 | ₩22,831 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,232 | ₩23,339 | ₩22,751 | ₩23,032 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,005 | ₩23,326 | ₩23,005 | ₩23,232 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,259 | ₩23,433 | ₩22,844 | ₩23,125 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,607 | ₩23,607 | ₩23,219 | ₩23,312 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,500 | ₩23,633 | ₩23,433 | ₩23,553 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,633 | ₩23,767 | ₩23,406 | ₩23,553 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,740 | ₩23,740 | ₩23,406 | ₩23,607 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,821 | ₩23,821 | ₩23,607 | ₩23,687 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,460 | ₩23,908 | ₩23,406 | ₩23,847 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,473 | ₩23,553 | ₩23,326 | ₩23,460 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,754 | ₩23,754 | ₩23,366 | ₩23,553 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,674 | ₩23,754 | ₩23,473 | ₩23,633 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,008 | ₩24,115 | ₩23,674 | ₩23,754 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,048 | ₩24,168 | ₩24,005 | ₩24,128 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,262 | ₩24,527 | ₩24,021 | ₩24,209 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,329 | ₩24,334 | ₩24,075 | ₩24,302 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,262 | ₩24,354 | ₩24,061 | ₩24,209 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,888 | ₩24,356 | ₩23,888 | ₩24,142 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,647 | ₩24,168 | ₩23,486 | ₩23,968 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,593 | ₩23,847 | ₩23,513 | ₩23,647 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,674 | ₩24,128 | ₩23,553 | ₩23,593 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩23,995 | ₩24,075 | ₩23,620 | ₩23,620 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,209 | ₩24,342 | ₩23,740 | ₩23,807 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,182 | ₩24,300 | ₩24,075 | ₩24,142 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,061 | ₩24,315 | ₩23,834 | ₩24,075 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,289 | ₩24,369 | ₩24,061 | ₩24,061 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,543 | ₩24,543 | ₩24,048 | ₩24,128 | -1.69% | 1.8만 |
|---|
