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 | ₩20,144 | ₩20,260 | ₩20,104 | ₩20,184 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,211 | ₩20,372 | ₩19,876 | ₩20,251 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,278 | ₩20,440 | ₩19,943 | ₩20,291 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,372 | ₩20,680 | ₩20,372 | ₩20,532 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,613 | ₩20,880 | ₩20,305 | ₩20,358 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,332 | ₩20,680 | ₩20,332 | ₩20,572 | +1.18% | 2.7만 |
| 2026.10.01 | ₩20,010 | ₩20,446 | ₩19,957 | ₩20,332 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,117 | ₩20,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,957 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,091 | ₩20,345 | ₩19,863 | ₩19,997 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,211 | ₩20,546 | ₩20,077 | ₩20,117 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,372 | ₩20,479 | ₩20,131 | ₩20,251 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,412 | ₩20,713 | ₩20,184 | ₩20,358 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,666 | ₩20,813 | ₩20,385 | ₩20,532 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,934 | ₩20,934 | ₩20,720 | ₩20,720 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩21,001 | ₩21,034 | ₩20,813 | ₩20,854 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,121 | ₩21,268 | ₩20,927 | ₩21,014 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,202 | ₩21,282 | ₩21,108 | ₩21,148 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,148 | ₩21,282 | ₩21,081 | ₩21,135 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩21,014 | ₩21,215 | ₩20,813 | ₩21,121 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,402 | ₩21,563 | ₩21,282 | ₩21,282 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,509 | ₩21,550 | ₩21,335 | ₩21,349 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,402 | ₩21,483 | ₩21,309 | ₩21,376 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,630 | ₩21,670 | ₩21,416 | ₩21,456 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,496 | ₩21,632 | ₩21,469 | ₩21,563 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,456 | ₩21,593 | ₩21,322 | ₩21,496 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,570 | ₩21,616 | ₩21,297 | ₩21,322 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,416 | ₩21,556 | ₩21,322 | ₩21,362 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,643 | ₩21,703 | ₩21,148 | ₩21,389 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,550 | ₩21,817 | ₩21,416 | ₩21,750 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,215 | ₩21,657 | ₩21,188 | ₩21,536 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,081 | ₩21,309 | ₩20,920 | ₩21,094 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,108 | ₩21,255 | ₩20,880 | ₩21,041 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,054 | ₩21,255 | ₩20,902 | ₩21,215 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,746 | ₩21,175 | ₩20,733 | ₩21,108 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,934 | ₩21,108 | ₩20,479 | ₩20,733 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,068 | ₩21,202 | ₩20,840 | ₩20,880 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,041 | ₩21,295 | ₩20,987 | ₩21,215 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,550 | ₩21,550 | ₩20,894 | ₩20,941 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,148 | ₩21,161 | ₩20,974 | ₩20,974 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,188 | ₩21,227 | ₩20,947 | ₩21,148 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,242 | ₩21,416 | ₩21,148 | ₩21,188 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,402 | ₩21,416 | ₩21,242 | ₩21,242 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,389 | ₩21,400 | ₩21,295 | ₩21,309 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,161 | ₩21,402 | ₩21,161 | ₩21,309 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,255 | ₩21,298 | ₩21,215 | ₩21,242 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,416 | ₩21,416 | ₩21,175 | ₩21,228 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,349 | ₩21,456 | ₩21,268 | ₩21,295 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,349 | ₩21,550 | ₩21,295 | ₩21,389 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,496 | ₩21,496 | ₩21,349 | ₩21,376 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,483 | ₩21,523 | ₩21,402 | ₩21,429 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,469 | ₩21,469 | ₩21,207 | ₩21,469 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,389 | ₩21,393 | ₩21,228 | ₩21,349 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,496 | ₩21,550 | ₩21,349 | ₩21,362 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,670 | ₩21,670 | ₩21,523 | ₩21,550 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,536 | ₩21,570 | ₩21,442 | ₩21,523 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,523 | ₩21,590 | ₩21,483 | ₩21,496 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,550 | ₩21,697 | ₩21,509 | ₩21,590 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,590 | ₩21,737 | ₩21,550 | ₩21,550 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,750 | ₩21,750 | ₩21,552 | ₩21,616 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,683 | ₩21,723 | ₩21,570 | ₩21,670 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,750 | ₩21,817 | ₩21,605 | ₩21,630 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,683 | ₩21,831 | ₩21,650 | ₩21,750 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,616 | ₩21,683 | ₩21,603 | ₩21,683 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,630 | ₩21,670 | ₩21,536 | ₩21,670 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,603 | ₩21,630 | ₩21,476 | ₩21,630 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,478 | ₩21,616 | ₩21,478 | ₩21,616 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,603 | ₩21,616 | ₩21,442 | ₩21,616 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,603 | ₩21,616 | ₩21,497 | ₩21,536 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,469 | ₩21,616 | ₩21,442 | ₩21,616 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,416 | ₩21,509 | ₩21,295 | ₩21,443 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,282 | ₩21,416 | ₩21,235 | ₩21,349 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,389 | ₩21,416 | ₩21,014 | ₩21,215 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,349 | ₩21,389 | ₩21,028 | ₩21,309 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,108 | ₩21,242 | ₩21,081 | ₩21,228 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,175 | ₩21,268 | ₩21,014 | ₩21,108 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,161 | ₩21,282 | ₩21,121 | ₩21,175 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,268 | ₩21,429 | ₩21,068 | ₩21,081 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,590 | ₩21,603 | ₩21,255 | ₩21,255 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,509 | ₩21,657 | ₩21,416 | ₩21,509 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,630 | ₩21,630 | ₩21,255 | ₩21,442 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,630 | ₩21,657 | ₩21,523 | ₩21,657 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,536 | ₩21,724 | ₩21,496 | ₩21,710 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,697 | ₩21,844 | ₩21,697 | ₩21,817 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,590 | ₩21,844 | ₩21,550 | ₩21,817 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,697 | ₩21,804 | ₩21,630 | ₩21,630 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,764 | ₩21,817 | ₩21,677 | ₩21,697 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,804 | ₩21,911 | ₩21,670 | ₩21,737 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,817 | ₩21,955 | ₩21,657 | ₩21,750 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,817 | ₩22,005 | ₩21,784 | ₩21,844 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,898 | ₩21,898 | ₩21,670 | ₩21,871 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,884 | ₩21,898 | ₩21,790 | ₩21,844 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,018 | ₩22,018 | ₩21,817 | ₩21,871 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,138 | ₩22,139 | ₩21,744 | ₩21,871 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,951 | ₩22,112 | ₩21,951 | ₩22,058 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,804 | ₩22,098 | ₩21,804 | ₩22,085 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,750 | ₩21,884 | ₩21,724 | ₩21,857 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,697 | ₩21,831 | ₩21,576 | ₩21,657 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,710 | ₩21,737 | ₩21,509 | ₩21,643 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,590 | ₩21,777 | ₩21,590 | ₩21,750 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,844 | ₩21,844 | ₩21,563 | ₩21,563 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,058 | ₩22,058 | ₩21,817 | ₩21,898 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,085 | ₩22,138 | ₩21,871 | ₩21,871 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,179 | ₩22,299 | ₩22,125 | ₩22,152 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,152 | ₩22,259 | ₩22,085 | ₩22,199 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,379 | ₩22,553 | ₩22,112 | ₩22,152 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,486 | ₩22,500 | ₩22,420 | ₩22,460 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,460 | ₩22,486 | ₩22,353 | ₩22,486 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,420 | ₩22,460 | ₩22,286 | ₩22,433 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,326 | ₩22,500 | ₩22,326 | ₩22,433 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,246 | ₩22,299 | ₩22,152 | ₩22,259 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,286 | ₩22,339 | ₩21,978 | ₩22,219 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,406 | ₩22,433 | ₩22,152 | ₩22,353 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,018 | ₩22,406 | ₩21,967 | ₩22,379 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,085 | ₩22,085 | ₩21,898 | ₩22,018 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,964 | ₩22,085 | ₩21,884 | ₩22,085 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,045 | ₩22,085 | ₩21,964 | ₩22,045 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,098 | ₩22,098 | ₩21,924 | ₩22,031 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,192 | ₩22,286 | ₩21,670 | ₩22,072 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,031 | ₩22,199 | ₩22,031 | ₩22,192 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,125 | ₩22,165 | ₩21,911 | ₩22,018 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,312 | ₩22,523 | ₩22,125 | ₩22,192 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,567 | ₩22,634 | ₩22,272 | ₩22,272 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,647 | ₩22,713 | ₩22,353 | ₩22,353 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,687 | ₩22,901 | ₩22,580 | ₩22,620 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,513 | ₩22,607 | ₩22,373 | ₩22,580 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩22,005 | ₩22,473 | ₩21,831 | ₩22,406 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,152 | ₩22,212 | ₩22,005 | ₩22,031 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,165 | ₩22,312 | ₩22,072 | ₩22,179 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,446 | ₩22,446 | ₩22,018 | ₩22,179 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,219 | ₩22,219 | ₩21,844 | ₩22,152 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,951 | ₩22,219 | ₩21,857 | ₩22,165 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,670 | ₩22,031 | ₩21,590 | ₩21,938 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,817 | ₩21,951 | ₩21,750 | ₩21,830 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,790 | ₩22,005 | ₩21,483 | ₩21,710 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,817 | ₩21,964 | ₩21,568 | ₩21,777 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,764 | ₩21,884 | ₩21,536 | ₩21,536 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,616 | ₩21,951 | ₩21,616 | ₩21,804 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,844 | ₩21,978 | ₩21,777 | ₩21,884 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,550 | ₩21,797 | ₩21,496 | ₩21,764 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,750 | ₩21,844 | ₩21,550 | ₩21,804 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,724 | ₩21,750 | ₩21,349 | ₩21,402 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,817 | ₩21,938 | ₩21,489 | ₩21,911 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,085 | ₩22,085 | ₩21,857 | ₩21,911 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,951 | ₩22,072 | ₩21,819 | ₩22,018 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,750 | ₩21,964 | ₩21,683 | ₩21,884 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,031 | ₩22,112 | ₩21,576 | ₩21,670 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,179 | ₩22,312 | ₩21,951 | ₩22,246 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,192 | ₩22,486 | ₩22,085 | ₩22,366 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,898 | ₩22,513 | ₩21,898 | ₩22,312 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,697 | ₩21,898 | ₩21,496 | ₩21,898 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,938 | ₩21,938 | ₩21,724 | ₩21,831 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,152 | ₩22,197 | ₩21,737 | ₩21,991 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,951 | ₩22,219 | ₩21,670 | ₩22,179 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,018 | ₩22,192 | ₩21,603 | ₩21,898 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,446 | ₩22,647 | ₩22,179 | ₩22,219 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,674 | ₩22,810 | ₩22,286 | ₩22,486 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,022 | ₩23,089 | ₩22,714 | ₩22,741 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,089 | ₩23,169 | ₩22,968 | ₩22,995 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,955 | ₩23,156 | ₩22,955 | ₩23,089 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,129 | ₩23,276 | ₩22,915 | ₩23,035 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,102 | ₩23,370 | ₩22,968 | ₩23,075 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,102 | ₩23,316 | ₩22,995 | ₩23,102 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,397 | ₩23,397 | ₩23,156 | ₩23,263 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,102 | ₩23,356 | ₩23,022 | ₩23,343 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,955 | ₩23,196 | ₩22,915 | ₩23,129 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,808 | ₩22,928 | ₩22,661 | ₩22,888 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,714 | ₩22,768 | ₩22,607 | ₩22,701 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,714 | ₩22,794 | ₩22,647 | ₩22,660 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,460 | ₩22,754 | ₩22,460 | ₩22,687 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,286 | ₩22,591 | ₩22,272 | ₩22,379 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,312 | ₩22,406 | ₩22,098 | ₩22,192 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,446 | ₩22,543 | ₩22,259 | ₩22,393 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,714 | ₩22,781 | ₩22,259 | ₩22,473 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,714 | ₩22,848 | ₩22,571 | ₩22,687 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,727 | ₩22,727 | ₩22,473 | ₩22,714 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,768 | ₩22,861 | ₩22,634 | ₩22,741 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,022 | ₩23,062 | ₩22,580 | ₩22,794 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,343 | ₩23,409 | ₩22,995 | ₩22,995 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,825 | ₩23,892 | ₩23,356 | ₩23,410 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,812 | ₩23,932 | ₩23,718 | ₩23,812 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,771 | ₩23,865 | ₩23,624 | ₩23,825 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,397 | ₩23,758 | ₩23,397 | ₩23,758 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,450 | ₩23,574 | ₩23,092 | ₩23,477 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,825 | ₩23,865 | ₩23,544 | ₩23,624 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,410 | ₩23,825 | ₩23,390 | ₩23,812 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,169 | ₩23,356 | ₩23,059 | ₩23,249 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,942 | ₩23,263 | ₩22,942 | ₩23,129 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,955 | ₩23,022 | ₩22,781 | ₩22,915 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,928 | ₩23,022 | ₩22,794 | ₩22,955 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,915 | ₩23,089 | ₩22,915 | ₩22,915 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,102 | ₩23,102 | ₩22,902 | ₩22,982 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,075 | ₩23,102 | ₩22,768 | ₩23,035 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,156 | ₩23,263 | ₩22,955 | ₩23,089 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,917 | ₩23,075 | ₩22,917 | ₩23,062 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,687 | ₩22,921 | ₩22,618 | ₩22,794 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,660 | ₩22,821 | ₩22,527 | ₩22,727 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,580 | ₩22,687 | ₩22,513 | ₩22,594 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,500 | ₩22,567 | ₩22,433 | ₩22,567 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,508 | ₩22,524 | ₩22,424 | ₩22,473 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,527 | ₩22,538 | ₩22,339 | ₩22,446 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,607 | ₩22,607 | ₩22,420 | ₩22,540 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,513 | ₩22,660 | ₩22,513 | ₩22,580 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,527 | ₩22,701 | ₩22,433 | ₩22,580 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,500 | ₩22,714 | ₩22,192 | ₩22,433 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,634 | ₩22,727 | ₩22,446 | ₩22,594 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,580 | ₩22,672 | ₩22,366 | ₩22,647 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,808 | ₩22,907 | ₩22,594 | ₩22,821 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,834 | ₩23,062 | ₩22,808 | ₩22,888 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,781 | ₩22,875 | ₩22,607 | ₩22,848 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,500 | ₩22,861 | ₩22,460 | ₩22,714 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,620 | ₩22,701 | ₩22,326 | ₩22,447 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,620 | ₩22,754 | ₩22,513 | ₩22,553 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,754 | ₩22,754 | ₩22,553 | ₩22,580 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,687 | ₩22,901 | ₩22,620 | ₩22,781 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,674 | ₩22,768 | ₩22,620 | ₩22,687 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,647 | ₩22,767 | ₩22,647 | ₩22,741 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,834 | ₩22,875 | ₩22,727 | ₩22,794 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,741 | ₩22,928 | ₩22,674 | ₩22,888 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,861 | ₩23,049 | ₩22,768 | ₩22,808 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,794 | ₩23,049 | ₩22,620 | ₩22,861 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,393 | ₩22,647 | ₩22,240 | ₩22,498 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,781 | ₩22,954 | ₩22,379 | ₩22,446 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,768 | ₩22,768 | ₩22,654 | ₩22,687 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,928 | ₩23,008 | ₩22,781 | ₩22,848 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,249 | ₩23,356 | ₩22,768 | ₩23,049 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,022 | ₩23,343 | ₩23,022 | ₩23,249 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,276 | ₩23,450 | ₩22,861 | ₩23,142 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,624 | ₩23,624 | ₩23,236 | ₩23,330 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,517 | ₩23,651 | ₩23,450 | ₩23,571 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,651 | ₩23,785 | ₩23,423 | ₩23,571 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,758 | ₩23,758 | ₩23,424 | ₩23,624 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,838 | ₩23,838 | ₩23,624 | ₩23,704 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,477 | ₩23,925 | ₩23,423 | ₩23,865 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,490 | ₩23,571 | ₩23,343 | ₩23,477 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,771 | ₩23,771 | ₩23,383 | ₩23,571 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,691 | ₩23,771 | ₩23,490 | ₩23,651 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,026 | ₩24,133 | ₩23,691 | ₩23,771 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,066 | ₩24,186 | ₩24,022 | ₩24,146 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,280 | ₩24,545 | ₩24,039 | ₩24,226 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,347 | ₩24,352 | ₩24,093 | ₩24,320 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,280 | ₩24,372 | ₩24,079 | ₩24,226 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,905 | ₩24,374 | ₩23,905 | ₩24,160 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,664 | ₩24,186 | ₩23,504 | ₩23,986 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,611 | ₩23,865 | ₩23,530 | ₩23,664 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,691 | ₩24,146 | ₩23,571 | ₩23,611 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩24,012 | ₩24,093 | ₩23,638 | ₩23,638 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,226 | ₩24,360 | ₩23,758 | ₩23,825 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,200 | ₩24,318 | ₩24,093 | ₩24,160 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,079 | ₩24,333 | ₩23,852 | ₩24,093 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,307 | ₩24,387 | ₩24,079 | ₩24,079 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,561 | ₩24,561 | ₩24,066 | ₩24,146 | -1.69% | 1.8만 |
|---|
