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 | ₩20,184 | ₩20,300 | ₩20,144 | ₩20,224 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,251 | ₩20,412 | ₩19,916 | ₩20,291 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,318 | ₩20,480 | ₩19,983 | ₩20,332 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,412 | ₩20,721 | ₩20,412 | ₩20,573 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,654 | ₩20,922 | ₩20,345 | ₩20,399 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,372 | ₩20,721 | ₩20,372 | ₩20,613 | +1.18% | 2.7만 |
| 2026.10.01 | ₩20,050 | ₩20,487 | ₩19,996 | ₩20,372 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,157 | ₩20,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,996 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,131 | ₩20,385 | ₩19,903 | ₩20,037 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,251 | ₩20,586 | ₩20,117 | ₩20,157 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,412 | ₩20,519 | ₩20,171 | ₩20,291 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,452 | ₩20,754 | ₩20,224 | ₩20,399 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,707 | ₩20,855 | ₩20,426 | ₩20,573 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,975 | ₩20,975 | ₩20,761 | ₩20,761 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩21,042 | ₩21,076 | ₩20,855 | ₩20,895 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,163 | ₩21,311 | ₩20,969 | ₩21,056 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,244 | ₩21,324 | ₩21,150 | ₩21,190 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,190 | ₩21,324 | ₩21,123 | ₩21,177 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩21,056 | ₩21,257 | ₩20,855 | ₩21,163 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,445 | ₩21,606 | ₩21,324 | ₩21,324 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,552 | ₩21,592 | ₩21,378 | ₩21,391 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,445 | ₩21,525 | ₩21,351 | ₩21,418 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,673 | ₩21,713 | ₩21,459 | ₩21,498 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,539 | ₩21,675 | ₩21,512 | ₩21,606 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,498 | ₩21,636 | ₩21,364 | ₩21,539 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,612 | ₩21,659 | ₩21,339 | ₩21,364 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,458 | ₩21,599 | ₩21,364 | ₩21,405 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,686 | ₩21,746 | ₩21,190 | ₩21,431 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,592 | ₩21,861 | ₩21,458 | ₩21,794 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,257 | ₩21,700 | ₩21,230 | ₩21,579 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,123 | ₩21,351 | ₩20,962 | ₩21,136 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,150 | ₩21,297 | ₩20,922 | ₩21,083 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,096 | ₩21,297 | ₩20,943 | ₩21,257 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,788 | ₩21,217 | ₩20,774 | ₩21,150 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,975 | ₩21,150 | ₩20,519 | ₩20,774 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,110 | ₩21,244 | ₩20,882 | ₩20,922 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,083 | ₩21,338 | ₩21,029 | ₩21,257 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,592 | ₩21,592 | ₩20,935 | ₩20,982 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,190 | ₩21,203 | ₩21,016 | ₩21,016 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,230 | ₩21,270 | ₩20,989 | ₩21,190 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,284 | ₩21,458 | ₩21,190 | ₩21,230 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,445 | ₩21,458 | ₩21,284 | ₩21,284 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,431 | ₩21,442 | ₩21,338 | ₩21,351 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,203 | ₩21,445 | ₩21,203 | ₩21,351 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,297 | ₩21,340 | ₩21,257 | ₩21,284 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,458 | ₩21,458 | ₩21,217 | ₩21,270 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,391 | ₩21,498 | ₩21,311 | ₩21,338 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,391 | ₩21,592 | ₩21,338 | ₩21,431 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,539 | ₩21,539 | ₩21,391 | ₩21,418 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,525 | ₩21,566 | ₩21,445 | ₩21,472 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,512 | ₩21,512 | ₩21,249 | ₩21,512 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,431 | ₩21,436 | ₩21,270 | ₩21,391 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,539 | ₩21,592 | ₩21,391 | ₩21,405 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,713 | ₩21,713 | ₩21,566 | ₩21,592 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,579 | ₩21,612 | ₩21,485 | ₩21,566 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,566 | ₩21,633 | ₩21,525 | ₩21,539 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,592 | ₩21,740 | ₩21,552 | ₩21,633 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,633 | ₩21,780 | ₩21,592 | ₩21,592 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,794 | ₩21,794 | ₩21,595 | ₩21,659 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,726 | ₩21,767 | ₩21,612 | ₩21,713 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,794 | ₩21,861 | ₩21,648 | ₩21,673 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,726 | ₩21,874 | ₩21,693 | ₩21,794 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,659 | ₩21,726 | ₩21,646 | ₩21,726 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,673 | ₩21,713 | ₩21,579 | ₩21,713 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,646 | ₩21,673 | ₩21,519 | ₩21,673 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,521 | ₩21,659 | ₩21,521 | ₩21,659 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,646 | ₩21,659 | ₩21,485 | ₩21,659 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,646 | ₩21,659 | ₩21,539 | ₩21,579 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,512 | ₩21,659 | ₩21,485 | ₩21,659 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,458 | ₩21,552 | ₩21,338 | ₩21,486 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,324 | ₩21,458 | ₩21,277 | ₩21,391 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,431 | ₩21,458 | ₩21,056 | ₩21,257 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,391 | ₩21,431 | ₩21,069 | ₩21,351 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,150 | ₩21,284 | ₩21,123 | ₩21,270 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,217 | ₩21,311 | ₩21,056 | ₩21,150 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,203 | ₩21,324 | ₩21,163 | ₩21,217 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,311 | ₩21,472 | ₩21,110 | ₩21,123 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,633 | ₩21,646 | ₩21,297 | ₩21,297 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,552 | ₩21,700 | ₩21,458 | ₩21,552 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,673 | ₩21,673 | ₩21,297 | ₩21,485 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,673 | ₩21,700 | ₩21,566 | ₩21,700 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,579 | ₩21,767 | ₩21,539 | ₩21,753 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,740 | ₩21,887 | ₩21,740 | ₩21,861 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,633 | ₩21,887 | ₩21,592 | ₩21,861 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,740 | ₩21,847 | ₩21,673 | ₩21,673 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,807 | ₩21,861 | ₩21,720 | ₩21,740 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,847 | ₩21,954 | ₩21,713 | ₩21,780 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,861 | ₩21,998 | ₩21,700 | ₩21,794 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,861 | ₩22,048 | ₩21,827 | ₩21,887 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,941 | ₩21,941 | ₩21,713 | ₩21,914 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,928 | ₩21,941 | ₩21,834 | ₩21,887 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,062 | ₩22,062 | ₩21,861 | ₩21,914 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,182 | ₩22,183 | ₩21,787 | ₩21,914 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,995 | ₩22,156 | ₩21,995 | ₩22,102 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,847 | ₩22,142 | ₩21,847 | ₩22,129 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,794 | ₩21,928 | ₩21,767 | ₩21,901 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,740 | ₩21,874 | ₩21,619 | ₩21,700 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,753 | ₩21,780 | ₩21,552 | ₩21,686 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,633 | ₩21,820 | ₩21,633 | ₩21,794 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,887 | ₩21,887 | ₩21,606 | ₩21,606 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,102 | ₩22,102 | ₩21,861 | ₩21,941 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,129 | ₩22,182 | ₩21,914 | ₩21,914 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,223 | ₩22,343 | ₩22,169 | ₩22,196 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,196 | ₩22,303 | ₩22,129 | ₩22,243 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,424 | ₩22,598 | ₩22,156 | ₩22,196 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,531 | ₩22,545 | ₩22,464 | ₩22,504 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,504 | ₩22,531 | ₩22,397 | ₩22,531 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,464 | ₩22,504 | ₩22,330 | ₩22,478 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,370 | ₩22,545 | ₩22,370 | ₩22,478 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,290 | ₩22,343 | ₩22,196 | ₩22,303 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,330 | ₩22,384 | ₩22,022 | ₩22,263 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,451 | ₩22,478 | ₩22,196 | ₩22,397 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,062 | ₩22,451 | ₩22,011 | ₩22,424 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,129 | ₩22,129 | ₩21,941 | ₩22,062 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩22,008 | ₩22,129 | ₩21,928 | ₩22,129 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,089 | ₩22,129 | ₩22,008 | ₩22,089 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,142 | ₩22,142 | ₩21,968 | ₩22,075 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,236 | ₩22,330 | ₩21,713 | ₩22,115 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,075 | ₩22,243 | ₩22,075 | ₩22,236 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,169 | ₩22,209 | ₩21,954 | ₩22,062 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,357 | ₩22,567 | ₩22,169 | ₩22,236 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,612 | ₩22,679 | ₩22,317 | ₩22,317 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,692 | ₩22,758 | ₩22,397 | ₩22,397 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,732 | ₩22,947 | ₩22,625 | ₩22,665 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,558 | ₩22,652 | ₩22,417 | ₩22,625 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩22,048 | ₩22,518 | ₩21,874 | ₩22,451 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,196 | ₩22,256 | ₩22,048 | ₩22,075 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,209 | ₩22,357 | ₩22,115 | ₩22,223 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,491 | ₩22,491 | ₩22,062 | ₩22,223 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,263 | ₩22,263 | ₩21,887 | ₩22,196 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,995 | ₩22,263 | ₩21,901 | ₩22,209 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,713 | ₩22,075 | ₩21,633 | ₩21,981 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,861 | ₩21,995 | ₩21,794 | ₩21,874 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,834 | ₩22,048 | ₩21,525 | ₩21,753 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,861 | ₩22,008 | ₩21,611 | ₩21,820 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,807 | ₩21,928 | ₩21,579 | ₩21,579 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,659 | ₩21,995 | ₩21,659 | ₩21,847 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,887 | ₩22,022 | ₩21,820 | ₩21,928 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,592 | ₩21,840 | ₩21,539 | ₩21,807 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,794 | ₩21,887 | ₩21,592 | ₩21,847 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,767 | ₩21,794 | ₩21,391 | ₩21,445 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,861 | ₩21,981 | ₩21,532 | ₩21,954 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,129 | ₩22,129 | ₩21,901 | ₩21,954 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,995 | ₩22,115 | ₩21,862 | ₩22,062 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,794 | ₩22,008 | ₩21,726 | ₩21,928 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,075 | ₩22,156 | ₩21,619 | ₩21,713 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,223 | ₩22,357 | ₩21,995 | ₩22,290 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,236 | ₩22,531 | ₩22,129 | ₩22,410 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,941 | ₩22,558 | ₩21,941 | ₩22,357 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,740 | ₩21,941 | ₩21,539 | ₩21,941 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,981 | ₩21,981 | ₩21,767 | ₩21,874 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,196 | ₩22,241 | ₩21,780 | ₩22,035 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,995 | ₩22,263 | ₩21,713 | ₩22,223 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,062 | ₩22,236 | ₩21,646 | ₩21,941 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,491 | ₩22,692 | ₩22,223 | ₩22,263 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,719 | ₩22,855 | ₩22,330 | ₩22,531 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,068 | ₩23,135 | ₩22,759 | ₩22,786 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,135 | ₩23,215 | ₩23,014 | ₩23,041 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩23,001 | ₩23,202 | ₩23,001 | ₩23,135 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,175 | ₩23,322 | ₩22,960 | ₩23,081 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,148 | ₩23,416 | ₩23,014 | ₩23,121 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,148 | ₩23,363 | ₩23,041 | ₩23,148 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,443 | ₩23,443 | ₩23,202 | ₩23,309 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,148 | ₩23,403 | ₩23,068 | ₩23,389 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩23,001 | ₩23,242 | ₩22,960 | ₩23,175 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,853 | ₩22,974 | ₩22,706 | ₩22,933 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,759 | ₩22,813 | ₩22,652 | ₩22,746 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,759 | ₩22,839 | ₩22,692 | ₩22,706 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,504 | ₩22,799 | ₩22,504 | ₩22,732 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,330 | ₩22,636 | ₩22,317 | ₩22,424 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,357 | ₩22,451 | ₩22,142 | ₩22,236 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,491 | ₩22,588 | ₩22,303 | ₩22,437 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,759 | ₩22,826 | ₩22,303 | ₩22,518 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,759 | ₩22,893 | ₩22,616 | ₩22,732 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,773 | ₩22,773 | ₩22,518 | ₩22,759 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,813 | ₩22,907 | ₩22,679 | ₩22,786 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,068 | ₩23,108 | ₩22,625 | ₩22,840 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,389 | ₩23,456 | ₩23,041 | ₩23,041 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,872 | ₩23,939 | ₩23,403 | ₩23,457 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,859 | ₩23,980 | ₩23,765 | ₩23,859 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,819 | ₩23,912 | ₩23,671 | ₩23,872 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,443 | ₩23,805 | ₩23,443 | ₩23,805 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,497 | ₩23,621 | ₩23,138 | ₩23,524 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,872 | ₩23,913 | ₩23,591 | ₩23,671 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,457 | ₩23,872 | ₩23,436 | ₩23,859 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,215 | ₩23,403 | ₩23,105 | ₩23,296 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,987 | ₩23,309 | ₩22,987 | ₩23,175 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩23,001 | ₩23,068 | ₩22,826 | ₩22,960 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,974 | ₩23,068 | ₩22,840 | ₩23,001 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,960 | ₩23,135 | ₩22,960 | ₩22,960 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,148 | ₩23,148 | ₩22,947 | ₩23,027 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,121 | ₩23,148 | ₩22,813 | ₩23,081 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,202 | ₩23,309 | ₩23,001 | ₩23,135 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,963 | ₩23,121 | ₩22,963 | ₩23,108 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,732 | ₩22,967 | ₩22,663 | ₩22,840 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,706 | ₩22,866 | ₩22,571 | ₩22,773 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,625 | ₩22,732 | ₩22,558 | ₩22,638 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,545 | ₩22,612 | ₩22,478 | ₩22,612 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,553 | ₩22,569 | ₩22,469 | ₩22,518 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,571 | ₩22,583 | ₩22,384 | ₩22,491 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,652 | ₩22,652 | ₩22,464 | ₩22,585 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,558 | ₩22,705 | ₩22,558 | ₩22,625 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,571 | ₩22,746 | ₩22,478 | ₩22,625 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,545 | ₩22,759 | ₩22,236 | ₩22,478 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,679 | ₩22,773 | ₩22,491 | ₩22,638 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,625 | ₩22,717 | ₩22,410 | ₩22,692 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,853 | ₩22,953 | ₩22,638 | ₩22,866 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,880 | ₩23,108 | ₩22,853 | ₩22,933 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,826 | ₩22,920 | ₩22,652 | ₩22,893 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,545 | ₩22,907 | ₩22,504 | ₩22,759 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,665 | ₩22,746 | ₩22,370 | ₩22,492 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,665 | ₩22,799 | ₩22,558 | ₩22,598 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,799 | ₩22,799 | ₩22,598 | ₩22,625 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,732 | ₩22,947 | ₩22,665 | ₩22,826 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,719 | ₩22,813 | ₩22,665 | ₩22,732 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,692 | ₩22,813 | ₩22,692 | ₩22,786 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,880 | ₩22,920 | ₩22,773 | ₩22,840 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,786 | ₩22,974 | ₩22,719 | ₩22,933 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,907 | ₩23,094 | ₩22,813 | ₩22,853 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,840 | ₩23,094 | ₩22,665 | ₩22,907 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,437 | ₩22,692 | ₩22,284 | ₩22,543 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,826 | ₩23,000 | ₩22,424 | ₩22,491 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,813 | ₩22,813 | ₩22,699 | ₩22,732 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,974 | ₩23,054 | ₩22,826 | ₩22,893 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,296 | ₩23,403 | ₩22,813 | ₩23,094 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,068 | ₩23,389 | ₩23,068 | ₩23,296 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,322 | ₩23,497 | ₩22,907 | ₩23,188 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,671 | ₩23,671 | ₩23,282 | ₩23,376 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,564 | ₩23,698 | ₩23,497 | ₩23,617 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,698 | ₩23,832 | ₩23,470 | ₩23,617 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,805 | ₩23,805 | ₩23,470 | ₩23,671 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,886 | ₩23,886 | ₩23,671 | ₩23,752 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,524 | ₩23,973 | ₩23,470 | ₩23,913 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,537 | ₩23,617 | ₩23,389 | ₩23,524 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,819 | ₩23,819 | ₩23,430 | ₩23,617 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,738 | ₩23,819 | ₩23,537 | ₩23,698 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,073 | ₩24,181 | ₩23,738 | ₩23,819 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,114 | ₩24,234 | ₩24,070 | ₩24,194 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,328 | ₩24,594 | ₩24,087 | ₩24,275 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,395 | ₩24,401 | ₩24,141 | ₩24,369 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,328 | ₩24,420 | ₩24,127 | ₩24,275 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,953 | ₩24,422 | ₩23,953 | ₩24,208 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,711 | ₩24,234 | ₩23,550 | ₩24,033 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,658 | ₩23,912 | ₩23,577 | ₩23,711 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,738 | ₩24,194 | ₩23,617 | ₩23,658 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩24,060 | ₩24,141 | ₩23,685 | ₩23,685 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,275 | ₩24,409 | ₩23,805 | ₩23,872 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,248 | ₩24,366 | ₩24,141 | ₩24,208 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,127 | ₩24,382 | ₩23,899 | ₩24,141 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,355 | ₩24,436 | ₩24,127 | ₩24,127 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,610 | ₩24,610 | ₩24,114 | ₩24,194 | -1.69% | 1.8만 |
|---|
