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 | ₩20,147 | ₩20,262 | ₩20,106 | ₩20,187 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,213 | ₩20,374 | ₩19,879 | ₩20,254 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,280 | ₩20,442 | ₩19,946 | ₩20,294 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,374 | ₩20,682 | ₩20,374 | ₩20,535 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,615 | ₩20,883 | ₩20,307 | ₩20,361 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,334 | ₩20,682 | ₩20,334 | ₩20,575 | +1.18% | 2.7만 |
| 2026.10.01 | ₩20,013 | ₩20,449 | ₩19,959 | ₩20,334 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,120 | ₩20,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,959 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,093 | ₩20,347 | ₩19,865 | ₩19,999 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,213 | ₩20,548 | ₩20,080 | ₩20,120 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,374 | ₩20,481 | ₩20,133 | ₩20,254 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,414 | ₩20,715 | ₩20,187 | ₩20,361 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,669 | ₩20,816 | ₩20,387 | ₩20,535 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,936 | ₩20,936 | ₩20,722 | ₩20,722 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩21,003 | ₩21,037 | ₩20,816 | ₩20,856 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,124 | ₩21,271 | ₩20,930 | ₩21,017 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,204 | ₩21,284 | ₩21,110 | ₩21,151 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,151 | ₩21,284 | ₩21,084 | ₩21,137 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩21,017 | ₩21,217 | ₩20,816 | ₩21,124 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,405 | ₩21,565 | ₩21,284 | ₩21,284 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,512 | ₩21,552 | ₩21,338 | ₩21,351 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,405 | ₩21,485 | ₩21,311 | ₩21,378 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,632 | ₩21,673 | ₩21,419 | ₩21,458 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,499 | ₩21,635 | ₩21,472 | ₩21,565 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,458 | ₩21,596 | ₩21,325 | ₩21,499 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,572 | ₩21,619 | ₩21,299 | ₩21,325 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,418 | ₩21,559 | ₩21,325 | ₩21,365 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,646 | ₩21,706 | ₩21,151 | ₩21,391 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,552 | ₩21,820 | ₩21,418 | ₩21,753 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,217 | ₩21,659 | ₩21,191 | ₩21,539 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,084 | ₩21,311 | ₩20,923 | ₩21,097 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,110 | ₩21,258 | ₩20,883 | ₩21,043 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,057 | ₩21,258 | ₩20,904 | ₩21,217 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,749 | ₩21,177 | ₩20,736 | ₩21,110 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,936 | ₩21,110 | ₩20,481 | ₩20,736 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,070 | ₩21,204 | ₩20,843 | ₩20,883 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,043 | ₩21,298 | ₩20,990 | ₩21,217 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,552 | ₩21,552 | ₩20,896 | ₩20,943 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,151 | ₩21,164 | ₩20,976 | ₩20,976 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,191 | ₩21,230 | ₩20,950 | ₩21,151 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,244 | ₩21,418 | ₩21,151 | ₩21,191 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,405 | ₩21,418 | ₩21,244 | ₩21,244 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,391 | ₩21,402 | ₩21,298 | ₩21,311 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,164 | ₩21,405 | ₩21,164 | ₩21,311 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,258 | ₩21,300 | ₩21,217 | ₩21,244 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,418 | ₩21,418 | ₩21,177 | ₩21,231 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,351 | ₩21,458 | ₩21,271 | ₩21,298 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,351 | ₩21,552 | ₩21,298 | ₩21,391 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,499 | ₩21,499 | ₩21,351 | ₩21,378 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,485 | ₩21,525 | ₩21,405 | ₩21,432 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,472 | ₩21,472 | ₩21,210 | ₩21,472 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,391 | ₩21,396 | ₩21,231 | ₩21,351 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,499 | ₩21,552 | ₩21,351 | ₩21,365 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,673 | ₩21,673 | ₩21,525 | ₩21,552 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,539 | ₩21,572 | ₩21,445 | ₩21,525 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,525 | ₩21,592 | ₩21,485 | ₩21,499 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,552 | ₩21,699 | ₩21,512 | ₩21,592 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,592 | ₩21,739 | ₩21,552 | ₩21,552 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,753 | ₩21,753 | ₩21,555 | ₩21,619 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,686 | ₩21,726 | ₩21,572 | ₩21,673 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,753 | ₩21,820 | ₩21,608 | ₩21,632 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,686 | ₩21,833 | ₩21,653 | ₩21,753 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,619 | ₩21,686 | ₩21,606 | ₩21,686 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,632 | ₩21,673 | ₩21,539 | ₩21,673 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,606 | ₩21,632 | ₩21,478 | ₩21,632 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,481 | ₩21,619 | ₩21,481 | ₩21,619 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,606 | ₩21,619 | ₩21,445 | ₩21,619 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,606 | ₩21,619 | ₩21,499 | ₩21,539 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,472 | ₩21,619 | ₩21,445 | ₩21,619 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,418 | ₩21,512 | ₩21,298 | ₩21,446 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,284 | ₩21,418 | ₩21,238 | ₩21,351 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,391 | ₩21,418 | ₩21,017 | ₩21,217 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,351 | ₩21,391 | ₩21,030 | ₩21,311 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,110 | ₩21,244 | ₩21,084 | ₩21,231 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,177 | ₩21,271 | ₩21,017 | ₩21,110 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,164 | ₩21,284 | ₩21,124 | ₩21,177 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,271 | ₩21,432 | ₩21,070 | ₩21,084 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,592 | ₩21,606 | ₩21,258 | ₩21,258 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,512 | ₩21,659 | ₩21,418 | ₩21,512 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,632 | ₩21,632 | ₩21,258 | ₩21,445 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,632 | ₩21,659 | ₩21,525 | ₩21,659 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,539 | ₩21,726 | ₩21,499 | ₩21,713 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,699 | ₩21,847 | ₩21,699 | ₩21,820 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,592 | ₩21,847 | ₩21,552 | ₩21,820 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,699 | ₩21,806 | ₩21,632 | ₩21,632 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,766 | ₩21,820 | ₩21,679 | ₩21,699 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,806 | ₩21,914 | ₩21,673 | ₩21,740 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,820 | ₩21,957 | ₩21,659 | ₩21,753 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,820 | ₩22,007 | ₩21,786 | ₩21,847 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,900 | ₩21,900 | ₩21,673 | ₩21,873 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,887 | ₩21,900 | ₩21,793 | ₩21,847 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,021 | ₩22,021 | ₩21,820 | ₩21,873 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,141 | ₩22,141 | ₩21,746 | ₩21,873 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,954 | ₩22,114 | ₩21,954 | ₩22,061 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,806 | ₩22,101 | ₩21,806 | ₩22,088 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,753 | ₩21,887 | ₩21,726 | ₩21,860 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,699 | ₩21,833 | ₩21,579 | ₩21,659 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,713 | ₩21,740 | ₩21,512 | ₩21,646 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,592 | ₩21,780 | ₩21,592 | ₩21,753 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,847 | ₩21,847 | ₩21,565 | ₩21,565 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,061 | ₩22,061 | ₩21,820 | ₩21,900 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,088 | ₩22,141 | ₩21,873 | ₩21,873 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,181 | ₩22,302 | ₩22,128 | ₩22,154 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,154 | ₩22,262 | ₩22,088 | ₩22,201 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,382 | ₩22,556 | ₩22,114 | ₩22,154 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,489 | ₩22,503 | ₩22,422 | ₩22,462 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,462 | ₩22,489 | ₩22,355 | ₩22,489 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,422 | ₩22,462 | ₩22,288 | ₩22,436 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,329 | ₩22,503 | ₩22,329 | ₩22,436 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,248 | ₩22,302 | ₩22,154 | ₩22,262 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,288 | ₩22,342 | ₩21,980 | ₩22,221 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,409 | ₩22,436 | ₩22,154 | ₩22,355 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,021 | ₩22,409 | ₩21,970 | ₩22,382 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,088 | ₩22,088 | ₩21,900 | ₩22,021 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,967 | ₩22,088 | ₩21,887 | ₩22,088 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,047 | ₩22,088 | ₩21,967 | ₩22,047 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,101 | ₩22,101 | ₩21,927 | ₩22,034 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,195 | ₩22,288 | ₩21,673 | ₩22,074 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,034 | ₩22,201 | ₩22,034 | ₩22,195 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,128 | ₩22,168 | ₩21,914 | ₩22,021 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,315 | ₩22,525 | ₩22,128 | ₩22,195 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,569 | ₩22,636 | ₩22,275 | ₩22,275 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,650 | ₩22,715 | ₩22,355 | ₩22,355 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,690 | ₩22,904 | ₩22,583 | ₩22,623 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,516 | ₩22,610 | ₩22,375 | ₩22,583 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩22,007 | ₩22,476 | ₩21,833 | ₩22,409 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,154 | ₩22,215 | ₩22,007 | ₩22,034 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,168 | ₩22,315 | ₩22,074 | ₩22,181 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,449 | ₩22,449 | ₩22,021 | ₩22,181 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,221 | ₩22,221 | ₩21,847 | ₩22,154 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,954 | ₩22,221 | ₩21,860 | ₩22,168 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,673 | ₩22,034 | ₩21,592 | ₩21,940 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,820 | ₩21,954 | ₩21,753 | ₩21,833 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,793 | ₩22,007 | ₩21,485 | ₩21,713 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,820 | ₩21,967 | ₩21,571 | ₩21,780 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,766 | ₩21,887 | ₩21,539 | ₩21,539 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,619 | ₩21,954 | ₩21,619 | ₩21,806 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,847 | ₩21,980 | ₩21,780 | ₩21,887 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,552 | ₩21,800 | ₩21,499 | ₩21,766 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,753 | ₩21,847 | ₩21,552 | ₩21,806 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,726 | ₩21,753 | ₩21,351 | ₩21,405 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,820 | ₩21,940 | ₩21,492 | ₩21,914 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,088 | ₩22,088 | ₩21,860 | ₩21,914 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,954 | ₩22,074 | ₩21,821 | ₩22,021 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,753 | ₩21,967 | ₩21,686 | ₩21,887 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,034 | ₩22,114 | ₩21,579 | ₩21,673 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,181 | ₩22,315 | ₩21,954 | ₩22,248 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,195 | ₩22,489 | ₩22,088 | ₩22,369 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,900 | ₩22,516 | ₩21,900 | ₩22,315 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,699 | ₩21,900 | ₩21,499 | ₩21,900 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,940 | ₩21,940 | ₩21,726 | ₩21,833 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,154 | ₩22,199 | ₩21,740 | ₩21,994 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,954 | ₩22,221 | ₩21,673 | ₩22,181 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,021 | ₩22,195 | ₩21,606 | ₩21,900 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,449 | ₩22,650 | ₩22,181 | ₩22,221 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,677 | ₩22,813 | ₩22,288 | ₩22,489 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,025 | ₩23,092 | ₩22,717 | ₩22,743 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,092 | ₩23,172 | ₩22,971 | ₩22,998 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,958 | ₩23,158 | ₩22,958 | ₩23,092 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,132 | ₩23,279 | ₩22,918 | ₩23,038 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,105 | ₩23,373 | ₩22,971 | ₩23,078 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,105 | ₩23,319 | ₩22,998 | ₩23,105 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,399 | ₩23,399 | ₩23,158 | ₩23,266 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,105 | ₩23,359 | ₩23,025 | ₩23,346 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,958 | ₩23,199 | ₩22,918 | ₩23,132 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,810 | ₩22,931 | ₩22,663 | ₩22,891 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,717 | ₩22,770 | ₩22,610 | ₩22,703 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,717 | ₩22,797 | ₩22,650 | ₩22,663 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,462 | ₩22,757 | ₩22,462 | ₩22,690 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,288 | ₩22,594 | ₩22,275 | ₩22,382 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,315 | ₩22,409 | ₩22,101 | ₩22,195 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,449 | ₩22,546 | ₩22,262 | ₩22,395 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,717 | ₩22,784 | ₩22,262 | ₩22,476 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,717 | ₩22,851 | ₩22,574 | ₩22,690 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,730 | ₩22,730 | ₩22,476 | ₩22,717 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,770 | ₩22,864 | ₩22,636 | ₩22,743 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,025 | ₩23,065 | ₩22,583 | ₩22,797 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,346 | ₩23,412 | ₩22,998 | ₩22,998 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,828 | ₩23,895 | ₩23,359 | ₩23,413 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,814 | ₩23,935 | ₩23,721 | ₩23,814 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,774 | ₩23,868 | ₩23,627 | ₩23,828 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,399 | ₩23,761 | ₩23,399 | ₩23,761 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,453 | ₩23,577 | ₩23,095 | ₩23,480 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,828 | ₩23,868 | ₩23,547 | ₩23,627 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,413 | ₩23,828 | ₩23,393 | ₩23,814 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,172 | ₩23,359 | ₩23,062 | ₩23,252 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,944 | ₩23,265 | ₩22,944 | ₩23,132 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,958 | ₩23,025 | ₩22,784 | ₩22,918 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,931 | ₩23,025 | ₩22,797 | ₩22,958 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,918 | ₩23,092 | ₩22,918 | ₩22,918 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,105 | ₩23,105 | ₩22,904 | ₩22,984 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,078 | ₩23,105 | ₩22,770 | ₩23,038 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,158 | ₩23,266 | ₩22,958 | ₩23,092 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,920 | ₩23,078 | ₩22,920 | ₩23,065 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,690 | ₩22,924 | ₩22,621 | ₩22,797 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,663 | ₩22,824 | ₩22,529 | ₩22,730 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,583 | ₩22,690 | ₩22,516 | ₩22,596 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,503 | ₩22,569 | ₩22,436 | ₩22,569 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,511 | ₩22,527 | ₩22,427 | ₩22,476 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,529 | ₩22,540 | ₩22,342 | ₩22,449 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,610 | ₩22,610 | ₩22,422 | ₩22,543 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,516 | ₩22,663 | ₩22,516 | ₩22,583 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,529 | ₩22,703 | ₩22,436 | ₩22,583 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,503 | ₩22,717 | ₩22,195 | ₩22,436 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,636 | ₩22,730 | ₩22,449 | ₩22,596 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,583 | ₩22,674 | ₩22,369 | ₩22,650 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,810 | ₩22,910 | ₩22,596 | ₩22,824 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,837 | ₩23,065 | ₩22,810 | ₩22,891 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,784 | ₩22,877 | ₩22,610 | ₩22,851 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,503 | ₩22,864 | ₩22,462 | ₩22,717 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,623 | ₩22,703 | ₩22,329 | ₩22,450 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,623 | ₩22,757 | ₩22,516 | ₩22,556 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,757 | ₩22,757 | ₩22,556 | ₩22,583 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,690 | ₩22,904 | ₩22,623 | ₩22,784 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,677 | ₩22,770 | ₩22,623 | ₩22,690 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,650 | ₩22,770 | ₩22,650 | ₩22,743 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,837 | ₩22,877 | ₩22,730 | ₩22,797 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,743 | ₩22,931 | ₩22,677 | ₩22,891 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,864 | ₩23,051 | ₩22,770 | ₩22,810 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,797 | ₩23,051 | ₩22,623 | ₩22,864 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,395 | ₩22,650 | ₩22,242 | ₩22,501 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,784 | ₩22,957 | ₩22,382 | ₩22,449 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,770 | ₩22,770 | ₩22,656 | ₩22,690 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,931 | ₩23,011 | ₩22,784 | ₩22,851 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,252 | ₩23,359 | ₩22,770 | ₩23,051 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,025 | ₩23,346 | ₩23,025 | ₩23,252 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,279 | ₩23,453 | ₩22,864 | ₩23,145 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,627 | ₩23,627 | ₩23,239 | ₩23,332 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,520 | ₩23,654 | ₩23,453 | ₩23,573 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,654 | ₩23,788 | ₩23,426 | ₩23,573 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,761 | ₩23,761 | ₩23,426 | ₩23,627 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,841 | ₩23,841 | ₩23,627 | ₩23,707 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,480 | ₩23,928 | ₩23,426 | ₩23,868 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,493 | ₩23,573 | ₩23,346 | ₩23,480 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,774 | ₩23,774 | ₩23,386 | ₩23,573 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,694 | ₩23,774 | ₩23,493 | ₩23,654 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,029 | ₩24,136 | ₩23,694 | ₩23,774 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,069 | ₩24,189 | ₩24,025 | ₩24,149 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,283 | ₩24,548 | ₩24,042 | ₩24,229 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,350 | ₩24,355 | ₩24,096 | ₩24,323 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,283 | ₩24,374 | ₩24,082 | ₩24,229 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,908 | ₩24,377 | ₩23,908 | ₩24,162 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,667 | ₩24,189 | ₩23,507 | ₩23,988 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,614 | ₩23,868 | ₩23,533 | ₩23,667 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,694 | ₩24,149 | ₩23,573 | ₩23,614 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩24,015 | ₩24,096 | ₩23,640 | ₩23,640 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,229 | ₩24,363 | ₩23,761 | ₩23,828 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,203 | ₩24,321 | ₩24,096 | ₩24,162 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,082 | ₩24,336 | ₩23,855 | ₩24,096 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,310 | ₩24,390 | ₩24,082 | ₩24,082 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,564 | ₩24,564 | ₩24,069 | ₩24,149 | -1.69% | 1.8만 |
|---|
