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 | ₩20,128 | ₩20,243 | ₩20,087 | ₩20,168 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,194 | ₩20,355 | ₩19,860 | ₩20,235 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,261 | ₩20,423 | ₩19,927 | ₩20,275 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,355 | ₩20,663 | ₩20,355 | ₩20,515 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,596 | ₩20,863 | ₩20,288 | ₩20,342 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,315 | ₩20,663 | ₩20,315 | ₩20,556 | +1.18% | 2.7만 |
| 2026.10.01 | ₩19,994 | ₩20,430 | ₩19,940 | ₩20,315 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,101 | ₩20,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,940 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,074 | ₩20,328 | ₩19,847 | ₩19,980 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,194 | ₩20,529 | ₩20,061 | ₩20,101 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,355 | ₩20,462 | ₩20,114 | ₩20,235 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,395 | ₩20,696 | ₩20,168 | ₩20,342 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,649 | ₩20,796 | ₩20,368 | ₩20,515 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,917 | ₩20,917 | ₩20,703 | ₩20,703 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩20,983 | ₩21,017 | ₩20,796 | ₩20,836 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,104 | ₩21,251 | ₩20,910 | ₩20,997 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,184 | ₩21,264 | ₩21,090 | ₩21,131 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,131 | ₩21,264 | ₩21,064 | ₩21,117 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩20,997 | ₩21,197 | ₩20,796 | ₩21,104 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,385 | ₩21,545 | ₩21,264 | ₩21,264 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,492 | ₩21,532 | ₩21,318 | ₩21,331 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,385 | ₩21,465 | ₩21,291 | ₩21,358 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,612 | ₩21,652 | ₩21,398 | ₩21,438 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,478 | ₩21,614 | ₩21,452 | ₩21,545 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,438 | ₩21,576 | ₩21,304 | ₩21,478 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,552 | ₩21,599 | ₩21,279 | ₩21,304 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,398 | ₩21,538 | ₩21,304 | ₩21,345 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,625 | ₩21,685 | ₩21,131 | ₩21,371 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,532 | ₩21,799 | ₩21,398 | ₩21,732 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,197 | ₩21,639 | ₩21,171 | ₩21,518 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,064 | ₩21,291 | ₩20,903 | ₩21,077 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,090 | ₩21,238 | ₩20,863 | ₩21,024 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,037 | ₩21,238 | ₩20,885 | ₩21,197 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,729 | ₩21,157 | ₩20,716 | ₩21,090 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,917 | ₩21,090 | ₩20,462 | ₩20,716 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,050 | ₩21,184 | ₩20,823 | ₩20,863 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,024 | ₩21,278 | ₩20,970 | ₩21,197 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,532 | ₩21,532 | ₩20,877 | ₩20,923 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,131 | ₩21,144 | ₩20,957 | ₩20,957 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,171 | ₩21,210 | ₩20,930 | ₩21,131 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,224 | ₩21,398 | ₩21,131 | ₩21,171 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,385 | ₩21,398 | ₩21,224 | ₩21,224 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,371 | ₩21,382 | ₩21,278 | ₩21,291 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,144 | ₩21,385 | ₩21,144 | ₩21,291 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,238 | ₩21,280 | ₩21,197 | ₩21,224 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,398 | ₩21,398 | ₩21,157 | ₩21,211 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,331 | ₩21,438 | ₩21,251 | ₩21,278 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,331 | ₩21,532 | ₩21,278 | ₩21,371 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,478 | ₩21,478 | ₩21,331 | ₩21,358 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,465 | ₩21,505 | ₩21,385 | ₩21,411 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,451 | ₩21,452 | ₩21,190 | ₩21,452 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,371 | ₩21,376 | ₩21,211 | ₩21,331 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,478 | ₩21,532 | ₩21,331 | ₩21,345 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,652 | ₩21,652 | ₩21,505 | ₩21,532 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,518 | ₩21,552 | ₩21,425 | ₩21,505 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,505 | ₩21,572 | ₩21,465 | ₩21,478 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,532 | ₩21,679 | ₩21,492 | ₩21,572 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,572 | ₩21,719 | ₩21,532 | ₩21,532 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,732 | ₩21,732 | ₩21,534 | ₩21,599 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,666 | ₩21,706 | ₩21,552 | ₩21,652 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,732 | ₩21,799 | ₩21,587 | ₩21,612 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,666 | ₩21,813 | ₩21,632 | ₩21,732 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,599 | ₩21,666 | ₩21,585 | ₩21,666 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,612 | ₩21,652 | ₩21,518 | ₩21,652 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,585 | ₩21,612 | ₩21,458 | ₩21,612 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,461 | ₩21,599 | ₩21,461 | ₩21,599 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,585 | ₩21,599 | ₩21,425 | ₩21,599 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,585 | ₩21,599 | ₩21,479 | ₩21,518 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,452 | ₩21,599 | ₩21,425 | ₩21,599 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,398 | ₩21,492 | ₩21,278 | ₩21,425 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,264 | ₩21,398 | ₩21,218 | ₩21,331 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,371 | ₩21,398 | ₩20,997 | ₩21,197 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,331 | ₩21,371 | ₩21,010 | ₩21,291 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,090 | ₩21,224 | ₩21,064 | ₩21,211 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,157 | ₩21,251 | ₩20,997 | ₩21,090 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,144 | ₩21,264 | ₩21,104 | ₩21,157 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,251 | ₩21,411 | ₩21,050 | ₩21,064 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,572 | ₩21,585 | ₩21,238 | ₩21,238 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,492 | ₩21,639 | ₩21,398 | ₩21,492 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,612 | ₩21,612 | ₩21,238 | ₩21,425 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,612 | ₩21,639 | ₩21,505 | ₩21,639 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,518 | ₩21,706 | ₩21,478 | ₩21,692 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,679 | ₩21,826 | ₩21,679 | ₩21,799 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,572 | ₩21,826 | ₩21,532 | ₩21,799 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,679 | ₩21,786 | ₩21,612 | ₩21,612 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,746 | ₩21,799 | ₩21,659 | ₩21,679 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,786 | ₩21,893 | ₩21,652 | ₩21,719 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,799 | ₩21,937 | ₩21,639 | ₩21,732 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,799 | ₩21,987 | ₩21,766 | ₩21,826 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,880 | ₩21,880 | ₩21,652 | ₩21,853 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,866 | ₩21,880 | ₩21,773 | ₩21,826 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,000 | ₩22,000 | ₩21,799 | ₩21,853 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,120 | ₩22,120 | ₩21,726 | ₩21,853 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,933 | ₩22,094 | ₩21,933 | ₩22,040 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,786 | ₩22,080 | ₩21,786 | ₩22,067 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,732 | ₩21,866 | ₩21,706 | ₩21,839 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,679 | ₩21,813 | ₩21,559 | ₩21,639 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,692 | ₩21,719 | ₩21,492 | ₩21,625 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,572 | ₩21,759 | ₩21,572 | ₩21,732 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,826 | ₩21,826 | ₩21,545 | ₩21,545 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,040 | ₩22,040 | ₩21,799 | ₩21,880 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,067 | ₩22,120 | ₩21,853 | ₩21,853 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,160 | ₩22,281 | ₩22,107 | ₩22,134 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,134 | ₩22,241 | ₩22,067 | ₩22,180 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,361 | ₩22,535 | ₩22,094 | ₩22,134 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,468 | ₩22,481 | ₩22,401 | ₩22,441 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,441 | ₩22,468 | ₩22,334 | ₩22,468 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,401 | ₩22,441 | ₩22,267 | ₩22,414 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,307 | ₩22,481 | ₩22,307 | ₩22,414 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,227 | ₩22,281 | ₩22,134 | ₩22,241 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,267 | ₩22,321 | ₩21,960 | ₩22,201 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,388 | ₩22,414 | ₩22,134 | ₩22,334 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,000 | ₩22,388 | ₩21,949 | ₩22,361 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,067 | ₩22,067 | ₩21,880 | ₩22,000 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,946 | ₩22,067 | ₩21,866 | ₩22,067 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,027 | ₩22,067 | ₩21,946 | ₩22,027 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,080 | ₩22,080 | ₩21,906 | ₩22,013 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,174 | ₩22,267 | ₩21,652 | ₩22,053 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,013 | ₩22,180 | ₩22,013 | ₩22,174 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,107 | ₩22,147 | ₩21,893 | ₩22,000 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,294 | ₩22,504 | ₩22,107 | ₩22,174 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,548 | ₩22,615 | ₩22,254 | ₩22,254 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,628 | ₩22,694 | ₩22,334 | ₩22,334 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,669 | ₩22,882 | ₩22,562 | ₩22,602 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,495 | ₩22,588 | ₩22,354 | ₩22,562 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩21,987 | ₩22,455 | ₩21,813 | ₩22,388 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,134 | ₩22,194 | ₩21,987 | ₩22,013 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,147 | ₩22,294 | ₩22,053 | ₩22,160 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,428 | ₩22,428 | ₩22,000 | ₩22,160 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,201 | ₩22,201 | ₩21,826 | ₩22,134 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,933 | ₩22,201 | ₩21,839 | ₩22,147 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,652 | ₩22,013 | ₩21,572 | ₩21,920 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,799 | ₩21,933 | ₩21,732 | ₩21,813 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,773 | ₩21,987 | ₩21,465 | ₩21,692 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,799 | ₩21,946 | ₩21,550 | ₩21,759 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,746 | ₩21,866 | ₩21,518 | ₩21,518 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,599 | ₩21,933 | ₩21,599 | ₩21,786 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,826 | ₩21,960 | ₩21,759 | ₩21,866 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,532 | ₩21,779 | ₩21,478 | ₩21,746 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,732 | ₩21,826 | ₩21,532 | ₩21,786 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,706 | ₩21,732 | ₩21,331 | ₩21,385 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,799 | ₩21,920 | ₩21,472 | ₩21,893 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,067 | ₩22,067 | ₩21,839 | ₩21,893 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,933 | ₩22,053 | ₩21,801 | ₩22,000 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,732 | ₩21,946 | ₩21,666 | ₩21,866 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,013 | ₩22,094 | ₩21,559 | ₩21,652 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,160 | ₩22,294 | ₩21,933 | ₩22,227 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,174 | ₩22,468 | ₩22,067 | ₩22,348 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,880 | ₩22,495 | ₩21,880 | ₩22,294 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,679 | ₩21,880 | ₩21,478 | ₩21,880 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,920 | ₩21,920 | ₩21,706 | ₩21,813 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,134 | ₩22,178 | ₩21,719 | ₩21,973 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,933 | ₩22,201 | ₩21,652 | ₩22,160 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,000 | ₩22,174 | ₩21,585 | ₩21,880 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,428 | ₩22,628 | ₩22,160 | ₩22,201 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,655 | ₩22,791 | ₩22,267 | ₩22,468 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,003 | ₩23,070 | ₩22,695 | ₩22,722 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,070 | ₩23,150 | ₩22,949 | ₩22,976 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,936 | ₩23,137 | ₩22,936 | ₩23,070 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,110 | ₩23,257 | ₩22,896 | ₩23,016 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,083 | ₩23,351 | ₩22,949 | ₩23,056 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,083 | ₩23,297 | ₩22,976 | ₩23,083 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,377 | ₩23,377 | ₩23,137 | ₩23,244 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,083 | ₩23,337 | ₩23,003 | ₩23,324 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,936 | ₩23,177 | ₩22,896 | ₩23,110 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,789 | ₩22,909 | ₩22,642 | ₩22,869 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,695 | ₩22,749 | ₩22,588 | ₩22,682 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,695 | ₩22,775 | ₩22,628 | ₩22,642 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,441 | ₩22,735 | ₩22,441 | ₩22,669 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,267 | ₩22,572 | ₩22,254 | ₩22,361 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,294 | ₩22,388 | ₩22,080 | ₩22,174 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,428 | ₩22,525 | ₩22,241 | ₩22,374 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,695 | ₩22,762 | ₩22,241 | ₩22,455 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,695 | ₩22,829 | ₩22,552 | ₩22,669 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,709 | ₩22,709 | ₩22,455 | ₩22,695 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,749 | ₩22,842 | ₩22,615 | ₩22,722 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,003 | ₩23,043 | ₩22,562 | ₩22,776 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,324 | ₩23,390 | ₩22,976 | ₩22,976 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,805 | ₩23,872 | ₩23,337 | ₩23,391 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,792 | ₩23,912 | ₩23,698 | ₩23,792 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,752 | ₩23,845 | ₩23,605 | ₩23,805 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,377 | ₩23,738 | ₩23,377 | ₩23,738 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,431 | ₩23,555 | ₩23,073 | ₩23,458 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,805 | ₩23,845 | ₩23,525 | ₩23,605 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,391 | ₩23,805 | ₩23,371 | ₩23,792 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,150 | ₩23,337 | ₩23,040 | ₩23,230 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,923 | ₩23,244 | ₩22,923 | ₩23,110 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,936 | ₩23,003 | ₩22,762 | ₩22,896 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,909 | ₩23,003 | ₩22,776 | ₩22,936 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,896 | ₩23,070 | ₩22,896 | ₩22,896 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,083 | ₩23,083 | ₩22,883 | ₩22,963 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,056 | ₩23,083 | ₩22,749 | ₩23,016 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,137 | ₩23,244 | ₩22,936 | ₩23,070 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,898 | ₩23,056 | ₩22,898 | ₩23,043 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,669 | ₩22,903 | ₩22,599 | ₩22,776 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,642 | ₩22,802 | ₩22,508 | ₩22,709 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,562 | ₩22,669 | ₩22,495 | ₩22,575 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,481 | ₩22,548 | ₩22,414 | ₩22,548 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,490 | ₩22,505 | ₩22,406 | ₩22,455 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,508 | ₩22,519 | ₩22,321 | ₩22,428 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,588 | ₩22,588 | ₩22,401 | ₩22,521 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,495 | ₩22,642 | ₩22,495 | ₩22,562 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,508 | ₩22,682 | ₩22,414 | ₩22,562 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,481 | ₩22,695 | ₩22,174 | ₩22,414 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,615 | ₩22,709 | ₩22,428 | ₩22,575 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,562 | ₩22,653 | ₩22,348 | ₩22,628 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,789 | ₩22,888 | ₩22,575 | ₩22,802 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,816 | ₩23,043 | ₩22,789 | ₩22,869 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,762 | ₩22,856 | ₩22,588 | ₩22,829 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,481 | ₩22,842 | ₩22,441 | ₩22,695 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,602 | ₩22,682 | ₩22,307 | ₩22,429 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,602 | ₩22,735 | ₩22,495 | ₩22,535 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,735 | ₩22,735 | ₩22,535 | ₩22,562 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,669 | ₩22,883 | ₩22,602 | ₩22,762 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,655 | ₩22,749 | ₩22,602 | ₩22,669 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,628 | ₩22,749 | ₩22,628 | ₩22,722 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,816 | ₩22,856 | ₩22,709 | ₩22,776 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,722 | ₩22,909 | ₩22,655 | ₩22,869 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,842 | ₩23,030 | ₩22,749 | ₩22,789 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,776 | ₩23,030 | ₩22,602 | ₩22,842 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,374 | ₩22,628 | ₩22,221 | ₩22,480 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,762 | ₩22,935 | ₩22,361 | ₩22,428 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,749 | ₩22,749 | ₩22,635 | ₩22,669 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,909 | ₩22,990 | ₩22,762 | ₩22,829 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,230 | ₩23,337 | ₩22,749 | ₩23,030 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,003 | ₩23,324 | ₩23,003 | ₩23,230 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,257 | ₩23,431 | ₩22,842 | ₩23,123 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,605 | ₩23,605 | ₩23,217 | ₩23,311 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,498 | ₩23,632 | ₩23,431 | ₩23,551 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,632 | ₩23,765 | ₩23,404 | ₩23,551 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,738 | ₩23,738 | ₩23,404 | ₩23,605 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,819 | ₩23,819 | ₩23,605 | ₩23,685 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,458 | ₩23,906 | ₩23,404 | ₩23,845 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,471 | ₩23,551 | ₩23,324 | ₩23,458 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,752 | ₩23,752 | ₩23,364 | ₩23,551 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,672 | ₩23,752 | ₩23,471 | ₩23,632 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,006 | ₩24,113 | ₩23,672 | ₩23,752 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,046 | ₩24,166 | ₩24,003 | ₩24,126 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,260 | ₩24,525 | ₩24,019 | ₩24,207 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,327 | ₩24,332 | ₩24,073 | ₩24,300 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,260 | ₩24,352 | ₩24,059 | ₩24,207 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,886 | ₩24,354 | ₩23,886 | ₩24,140 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,645 | ₩24,166 | ₩23,484 | ₩23,966 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,591 | ₩23,845 | ₩23,511 | ₩23,645 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,672 | ₩24,126 | ₩23,551 | ₩23,591 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩23,993 | ₩24,073 | ₩23,618 | ₩23,618 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,207 | ₩24,340 | ₩23,738 | ₩23,805 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,180 | ₩24,298 | ₩24,073 | ₩24,140 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,059 | ₩24,313 | ₩23,832 | ₩24,073 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,287 | ₩24,367 | ₩24,059 | ₩24,059 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,541 | ₩24,541 | ₩24,046 | ₩24,126 | -1.69% | 1.8만 |
|---|
