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 | ₩20,158 | ₩20,273 | ₩20,117 | ₩20,198 | +0.20% | 4.7만 |
| 2026.10.08 | ₩20,225 | ₩20,385 | ₩19,890 | ₩20,265 | +0.20% | 6.2만 |
| 2026.10.07 | ₩20,292 | ₩20,454 | ₩19,957 | ₩20,305 | +0.07% | 6.1만 |
| 2026.10.06 | ₩20,385 | ₩20,693 | ₩20,385 | ₩20,546 | +0.79% | 5.2만 |
| 2026.10.05 | ₩20,626 | ₩20,894 | ₩20,318 | ₩20,372 | -1.23% | 2.8만 |
| 2026.10.02 | ₩20,345 | ₩20,693 | ₩20,345 | ₩20,586 | +1.18% | 2.7만 |
| 2026.10.01 | ₩20,024 | ₩20,460 | ₩19,970 | ₩20,345 | +1.61% | 6.7만 |
| 2026.09.30 | ₩20,131 | ₩20,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,970 |
| -0.80% |
| 10.6만 |
| 2026.09.29 | ₩20,104 | ₩20,359 | ₩19,876 | ₩20,010 | -0.47% | 8.6만 |
|---|
| 2026.09.28 | ₩20,225 | ₩20,559 | ₩20,091 | ₩20,131 | -0.46% | 7.3만 |
|---|
| 2026.09.25 | ₩20,385 | ₩20,493 | ₩20,144 | ₩20,265 | -0.59% | 6.2만 |
|---|
| 2026.09.24 | ₩20,426 | ₩20,727 | ₩20,198 | ₩20,372 | -0.26% | 9.2만 |
|---|
| 2026.09.23 | ₩20,680 | ₩20,827 | ₩20,399 | ₩20,546 | -0.65% | 8.3만 |
|---|
| 2026.09.22 | ₩20,948 | ₩20,948 | ₩20,734 | ₩20,734 | -1.02% | 7.7만 |
|---|
| 2026.09.21 | ₩21,015 | ₩21,048 | ₩20,827 | ₩20,868 | -0.70% | 5.2만 |
|---|
| 2026.09.18 | ₩21,135 | ₩21,283 | ₩20,941 | ₩21,028 | -0.51% | 7.6만 |
|---|
| 2026.09.17 | ₩21,216 | ₩21,296 | ₩21,122 | ₩21,162 | -0.25% | 3.5만 |
|---|
| 2026.09.16 | ₩21,162 | ₩21,296 | ₩21,095 | ₩21,149 | -0.06% | 3.5만 |
|---|
| 2026.09.15 | ₩21,028 | ₩21,229 | ₩20,827 | ₩21,135 | +0.51% | 9.9만 |
|---|
| 2026.09.14 | ₩21,417 | ₩21,577 | ₩21,296 | ₩21,296 | -0.56% | 5.4만 |
|---|
| 2026.09.11 | ₩21,524 | ₩21,564 | ₩21,350 | ₩21,363 | -0.75% | 6.6만 |
|---|
| 2026.09.10 | ₩21,417 | ₩21,497 | ₩21,323 | ₩21,390 | -0.13% | 4.4만 |
|---|
| 2026.09.09 | ₩21,644 | ₩21,685 | ₩21,430 | ₩21,470 | -0.80% | 8.8만 |
|---|
| 2026.09.08 | ₩21,510 | ₩21,647 | ₩21,484 | ₩21,577 | +0.31% | 5.8만 |
|---|
| 2026.09.04 | ₩21,470 | ₩21,608 | ₩21,336 | ₩21,510 | +0.19% | 5만 |
|---|
| 2026.09.03 | ₩21,584 | ₩21,631 | ₩21,311 | ₩21,336 | -1.15% | 10만 |
|---|
| 2026.09.02 | ₩21,430 | ₩21,571 | ₩21,336 | ₩21,377 | -0.25% | 8.5만 |
|---|
| 2026.09.01 | ₩21,658 | ₩21,718 | ₩21,162 | ₩21,403 | -1.18% | 19.4만 |
|---|
| 2026.08.31 | ₩21,564 | ₩21,832 | ₩21,430 | ₩21,765 | +0.93% | 11.4만 |
|---|
| 2026.08.28 | ₩21,229 | ₩21,671 | ₩21,202 | ₩21,551 | +1.51% | 8.8만 |
|---|
| 2026.08.27 | ₩21,095 | ₩21,323 | ₩20,935 | ₩21,109 | +0.06% | 4.8만 |
|---|
| 2026.08.26 | ₩21,122 | ₩21,269 | ₩20,894 | ₩21,055 | -0.32% | 9만 |
|---|
| 2026.08.25 | ₩21,068 | ₩21,269 | ₩20,916 | ₩21,229 | +0.76% | 7.3만 |
|---|
| 2026.08.24 | ₩20,760 | ₩21,189 | ₩20,747 | ₩21,122 | +1.74% | 13.1만 |
|---|
| 2026.08.21 | ₩20,948 | ₩21,122 | ₩20,493 | ₩20,747 | -0.96% | 10.2만 |
|---|
| 2026.08.20 | ₩21,082 | ₩21,216 | ₩20,854 | ₩20,894 | -0.89% | 7.5만 |
|---|
| 2026.08.19 | ₩21,055 | ₩21,310 | ₩21,001 | ₩21,229 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩21,564 | ₩21,564 | ₩20,908 | ₩20,955 | -2.83% | 4.9만 |
|---|
| 2026.08.17 | ₩21,162 | ₩21,176 | ₩20,988 | ₩20,988 | -0.82% | 7.8만 |
|---|
| 2026.08.14 | ₩21,202 | ₩21,242 | ₩20,961 | ₩21,162 | -0.19% | 8.1만 |
|---|
| 2026.08.13 | ₩21,256 | ₩21,430 | ₩21,162 | ₩21,202 | -0.25% | 4만 |
|---|
| 2026.08.12 | ₩21,417 | ₩21,430 | ₩21,256 | ₩21,256 | -0.75% | 2.4만 |
|---|
| 2026.08.11 | ₩21,403 | ₩21,414 | ₩21,310 | ₩21,323 | -0.38% | 3.6만 |
|---|
| 2026.08.10 | ₩21,176 | ₩21,417 | ₩21,176 | ₩21,323 | +0.70% | 3.2만 |
|---|
| 2026.08.07 | ₩21,269 | ₩21,312 | ₩21,229 | ₩21,256 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩21,430 | ₩21,430 | ₩21,189 | ₩21,243 | -0.88% | 4.6만 |
|---|
| 2026.08.05 | ₩21,363 | ₩21,470 | ₩21,283 | ₩21,310 | -0.25% | 2.5만 |
|---|
| 2026.08.04 | ₩21,363 | ₩21,564 | ₩21,310 | ₩21,403 | +0.19% | 5만 |
|---|
| 2026.08.03 | ₩21,510 | ₩21,510 | ₩21,363 | ₩21,390 | -0.56% | 5만 |
|---|
| 2026.07.31 | ₩21,497 | ₩21,537 | ₩21,417 | ₩21,443 | -0.25% | 7.1만 |
|---|
| 2026.07.30 | ₩21,484 | ₩21,484 | ₩21,221 | ₩21,484 | +0.00% | 2만 |
|---|
| 2026.07.29 | ₩21,403 | ₩21,408 | ₩21,243 | ₩21,363 | -0.19% | 10.5만 |
|---|
| 2026.07.28 | ₩21,510 | ₩21,564 | ₩21,363 | ₩21,377 | -0.62% | 3.6만 |
|---|
| 2026.07.27 | ₩21,685 | ₩21,685 | ₩21,537 | ₩21,564 | -0.56% | 1.9만 |
|---|
| 2026.07.24 | ₩21,551 | ₩21,584 | ₩21,457 | ₩21,537 | -0.06% | 7.6만 |
|---|
| 2026.07.23 | ₩21,537 | ₩21,604 | ₩21,497 | ₩21,510 | -0.12% | 6.9만 |
|---|
| 2026.07.22 | ₩21,564 | ₩21,711 | ₩21,524 | ₩21,604 | +0.19% | 4.5만 |
|---|
| 2026.07.21 | ₩21,604 | ₩21,751 | ₩21,564 | ₩21,564 | -0.19% | 2.5만 |
|---|
| 2026.07.20 | ₩21,765 | ₩21,765 | ₩21,567 | ₩21,631 | -0.62% | 4.4만 |
|---|
| 2026.07.17 | ₩21,698 | ₩21,738 | ₩21,584 | ₩21,685 | -0.06% | 3.2만 |
|---|
| 2026.07.16 | ₩21,765 | ₩21,832 | ₩21,620 | ₩21,644 | -0.55% | 2.4만 |
|---|
| 2026.07.15 | ₩21,698 | ₩21,845 | ₩21,664 | ₩21,765 | +0.31% | 5.2만 |
|---|
| 2026.07.14 | ₩21,631 | ₩21,698 | ₩21,618 | ₩21,698 | +0.31% | 2.7만 |
|---|
| 2026.07.13 | ₩21,644 | ₩21,685 | ₩21,551 | ₩21,685 | +0.19% | 2.3만 |
|---|
| 2026.07.10 | ₩21,618 | ₩21,644 | ₩21,490 | ₩21,644 | +0.12% | 2만 |
|---|
| 2026.07.09 | ₩21,493 | ₩21,631 | ₩21,493 | ₩21,631 | +0.64% | 1.6만 |
|---|
| 2026.07.08 | ₩21,618 | ₩21,631 | ₩21,457 | ₩21,631 | +0.06% | 4.9만 |
|---|
| 2026.07.07 | ₩21,618 | ₩21,631 | ₩21,511 | ₩21,551 | -0.31% | 2.9만 |
|---|
| 2026.07.06 | ₩21,484 | ₩21,631 | ₩21,457 | ₩21,631 | +0.69% | 2.3만 |
|---|
| 2026.07.02 | ₩21,430 | ₩21,524 | ₩21,310 | ₩21,458 | +0.13% | 2.7만 |
|---|
| 2026.07.01 | ₩21,296 | ₩21,430 | ₩21,249 | ₩21,363 | +0.31% | 2.9만 |
|---|
| 2026.06.30 | ₩21,403 | ₩21,430 | ₩21,028 | ₩21,229 | -0.81% | 16.9만 |
|---|
| 2026.06.29 | ₩21,363 | ₩21,403 | ₩21,042 | ₩21,323 | -0.19% | 4.8만 |
|---|
| 2026.06.26 | ₩21,122 | ₩21,256 | ₩21,095 | ₩21,243 | +0.57% | 3.8만 |
|---|
| 2026.06.25 | ₩21,189 | ₩21,283 | ₩21,028 | ₩21,122 | -0.32% | 5.8만 |
|---|
| 2026.06.24 | ₩21,176 | ₩21,296 | ₩21,135 | ₩21,189 | +0.06% | 6.2만 |
|---|
| 2026.06.23 | ₩21,283 | ₩21,443 | ₩21,082 | ₩21,095 | -0.88% | 6.3만 |
|---|
| 2026.06.22 | ₩21,604 | ₩21,618 | ₩21,269 | ₩21,269 | -1.55% | 6.9만 |
|---|
| 2026.06.18 | ₩21,524 | ₩21,671 | ₩21,430 | ₩21,524 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩21,644 | ₩21,644 | ₩21,269 | ₩21,457 | -0.87% | 6.4만 |
|---|
| 2026.06.16 | ₩21,644 | ₩21,671 | ₩21,537 | ₩21,671 | +0.12% | 5.8만 |
|---|
| 2026.06.15 | ₩21,551 | ₩21,738 | ₩21,510 | ₩21,725 | +0.81% | 3.1만 |
|---|
| 2026.06.12 | ₩21,711 | ₩21,859 | ₩21,711 | ₩21,832 | +0.56% | 1.9만 |
|---|
| 2026.06.11 | ₩21,604 | ₩21,859 | ₩21,564 | ₩21,832 | +1.05% | 3.7만 |
|---|
| 2026.06.10 | ₩21,711 | ₩21,819 | ₩21,644 | ₩21,644 | -0.31% | 2.1만 |
|---|
| 2026.06.09 | ₩21,778 | ₩21,832 | ₩21,691 | ₩21,711 | -0.31% | 7.9만 |
|---|
| 2026.06.08 | ₩21,819 | ₩21,926 | ₩21,685 | ₩21,752 | -0.31% | 3.3만 |
|---|
| 2026.06.05 | ₩21,832 | ₩21,969 | ₩21,671 | ₩21,765 | -0.31% | 2.9만 |
|---|
| 2026.06.04 | ₩21,832 | ₩22,019 | ₩21,798 | ₩21,859 | +0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩21,912 | ₩21,912 | ₩21,685 | ₩21,885 | -0.12% | 3.8만 |
|---|
| 2026.06.02 | ₩21,899 | ₩21,912 | ₩21,805 | ₩21,859 | -0.18% | 3.1만 |
|---|
| 2026.06.01 | ₩22,033 | ₩22,033 | ₩21,832 | ₩21,885 | -0.67% | 3.8만 |
|---|
| 2026.05.29 | ₩22,153 | ₩22,153 | ₩21,758 | ₩21,885 | -1.21% | 5.5만 |
|---|
| 2026.05.28 | ₩21,966 | ₩22,127 | ₩21,966 | ₩22,073 | +0.49% | 2.2만 |
|---|
| 2026.05.27 | ₩21,819 | ₩22,113 | ₩21,819 | ₩22,100 | +1.29% | 5.1만 |
|---|
| 2026.05.26 | ₩21,765 | ₩21,899 | ₩21,738 | ₩21,872 | +0.49% | 3.1만 |
|---|
| 2026.05.22 | ₩21,711 | ₩21,845 | ₩21,591 | ₩21,671 | -0.19% | 2.8만 |
|---|
| 2026.05.21 | ₩21,725 | ₩21,752 | ₩21,524 | ₩21,658 | -0.31% | 5.7만 |
|---|
| 2026.05.20 | ₩21,604 | ₩21,792 | ₩21,604 | ₩21,765 | +0.74% | 4.2만 |
|---|
| 2026.05.19 | ₩21,859 | ₩21,859 | ₩21,577 | ₩21,577 | -1.29% | 5.1만 |
|---|
| 2026.05.18 | ₩22,073 | ₩22,073 | ₩21,832 | ₩21,912 | -0.73% | 4.5만 |
|---|
| 2026.05.15 | ₩22,100 | ₩22,153 | ₩21,885 | ₩21,885 | -0.97% | 2.7만 |
|---|
| 2026.05.14 | ₩22,194 | ₩22,314 | ₩22,140 | ₩22,167 | -0.12% | 3.9만 |
|---|
| 2026.05.13 | ₩22,167 | ₩22,274 | ₩22,100 | ₩22,214 | +0.21% | 3.4만 |
|---|
| 2026.05.12 | ₩22,394 | ₩22,569 | ₩22,127 | ₩22,167 | -1.02% | 7.8만 |
|---|
| 2026.05.11 | ₩22,502 | ₩22,515 | ₩22,435 | ₩22,475 | -0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩22,475 | ₩22,502 | ₩22,368 | ₩22,502 | +0.12% | 1.8만 |
|---|
| 2026.05.07 | ₩22,435 | ₩22,475 | ₩22,301 | ₩22,448 | +0.06% | 2.4만 |
|---|
| 2026.05.06 | ₩22,341 | ₩22,515 | ₩22,341 | ₩22,448 | +0.48% | 4만 |
|---|
| 2026.05.05 | ₩22,260 | ₩22,314 | ₩22,167 | ₩22,274 | +0.06% | 3.1만 |
|---|
| 2026.05.04 | ₩22,301 | ₩22,354 | ₩21,993 | ₩22,234 | -0.30% | 2.5만 |
|---|
| 2026.05.01 | ₩22,421 | ₩22,448 | ₩22,167 | ₩22,368 | -0.24% | 2.8만 |
|---|
| 2026.04.30 | ₩22,033 | ₩22,421 | ₩21,982 | ₩22,394 | +1.64% | 3.8만 |
|---|
| 2026.04.29 | ₩22,100 | ₩22,100 | ₩21,912 | ₩22,033 | -0.30% | 2.2만 |
|---|
| 2026.04.28 | ₩21,979 | ₩22,100 | ₩21,899 | ₩22,100 | +0.55% | 3.1만 |
|---|
| 2026.04.27 | ₩22,060 | ₩22,100 | ₩21,979 | ₩22,060 | 0.00% | 2.6만 |
|---|
| 2026.04.24 | ₩22,113 | ₩22,113 | ₩21,939 | ₩22,046 | -0.30% | 3만 |
|---|
| 2026.04.23 | ₩22,207 | ₩22,301 | ₩21,685 | ₩22,086 | -0.54% | 9만 |
|---|
| 2026.04.22 | ₩22,046 | ₩22,214 | ₩22,046 | ₩22,207 | +0.73% | 2.5만 |
|---|
| 2026.04.21 | ₩22,140 | ₩22,180 | ₩21,926 | ₩22,033 | -0.48% | 2.4만 |
|---|
| 2026.04.20 | ₩22,327 | ₩22,538 | ₩22,140 | ₩22,207 | -0.54% | 2.1만 |
|---|
| 2026.04.17 | ₩22,582 | ₩22,649 | ₩22,287 | ₩22,287 | -1.30% | 5.7만 |
|---|
| 2026.04.16 | ₩22,662 | ₩22,728 | ₩22,368 | ₩22,368 | -1.30% | 2.2만 |
|---|
| 2026.04.15 | ₩22,702 | ₩22,917 | ₩22,595 | ₩22,636 | -0.29% | 3.1만 |
|---|
| 2026.04.14 | ₩22,528 | ₩22,622 | ₩22,388 | ₩22,595 | +0.30% | 6만 |
|---|
| 2026.04.13 | ₩22,019 | ₩22,488 | ₩21,845 | ₩22,421 | +1.82% | 8.2만 |
|---|
| 2026.04.10 | ₩22,167 | ₩22,227 | ₩22,019 | ₩22,046 | -0.54% | 2.1만 |
|---|
| 2026.04.09 | ₩22,180 | ₩22,327 | ₩22,086 | ₩22,194 | +0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,461 | ₩22,461 | ₩22,033 | ₩22,194 | -1.19% | 0 |
|---|
| 2026.04.07 | ₩22,234 | ₩22,234 | ₩21,859 | ₩22,167 | -0.30% | 6.4만 |
|---|
| 2026.04.06 | ₩21,966 | ₩22,234 | ₩21,872 | ₩22,180 | +0.98% | 3.5만 |
|---|
| 2026.04.02 | ₩21,685 | ₩22,046 | ₩21,604 | ₩21,952 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩21,832 | ₩21,966 | ₩21,765 | ₩21,845 | +0.06% | 2.2만 |
|---|
| 2026.03.31 | ₩21,805 | ₩22,019 | ₩21,497 | ₩21,725 | -0.37% | 24.4만 |
|---|
| 2026.03.30 | ₩21,832 | ₩21,979 | ₩21,583 | ₩21,792 | -0.18% | 2.3만 |
|---|
| 2026.03.27 | ₩21,778 | ₩21,899 | ₩21,551 | ₩21,551 | -1.05% | 2.7만 |
|---|
| 2026.03.26 | ₩21,631 | ₩21,966 | ₩21,631 | ₩21,819 | +0.87% | 3.6만 |
|---|
| 2026.03.25 | ₩21,859 | ₩21,993 | ₩21,792 | ₩21,899 | +0.18% | 3.7만 |
|---|
| 2026.03.24 | ₩21,564 | ₩21,812 | ₩21,510 | ₩21,778 | +0.99% | 2.9만 |
|---|
| 2026.03.23 | ₩21,765 | ₩21,859 | ₩21,564 | ₩21,819 | +0.25% | 4만 |
|---|
| 2026.03.20 | ₩21,738 | ₩21,765 | ₩21,363 | ₩21,417 | -1.48% | 2.3만 |
|---|
| 2026.03.19 | ₩21,832 | ₩21,952 | ₩21,504 | ₩21,926 | +0.43% | 5.4만 |
|---|
| 2026.03.18 | ₩22,100 | ₩22,100 | ₩21,872 | ₩21,926 | -0.79% | 2.7만 |
|---|
| 2026.03.17 | ₩21,966 | ₩22,086 | ₩21,833 | ₩22,033 | +0.30% | 2.9만 |
|---|
| 2026.03.16 | ₩21,765 | ₩21,979 | ₩21,698 | ₩21,899 | +0.62% | 7.1만 |
|---|
| 2026.03.13 | ₩22,046 | ₩22,127 | ₩21,591 | ₩21,685 | -1.64% | 7만 |
|---|
| 2026.03.12 | ₩22,194 | ₩22,327 | ₩21,966 | ₩22,260 | +0.30% | 6.4만 |
|---|
| 2026.03.11 | ₩22,207 | ₩22,502 | ₩22,100 | ₩22,381 | +0.78% | 5.3만 |
|---|
| 2026.03.10 | ₩21,912 | ₩22,528 | ₩21,912 | ₩22,327 | +1.89% | 1 |
|---|
| 2026.03.09 | ₩21,711 | ₩21,912 | ₩21,511 | ₩21,912 | +0.93% | 1 |
|---|
| 2026.03.06 | ₩21,952 | ₩21,952 | ₩21,738 | ₩21,845 | -0.49% | 1 |
|---|
| 2026.03.05 | ₩22,167 | ₩22,212 | ₩21,752 | ₩22,006 | -0.73% | 1 |
|---|
| 2026.03.04 | ₩21,966 | ₩22,234 | ₩21,685 | ₩22,194 | +1.04% | 1 |
|---|
| 2026.03.03 | ₩22,033 | ₩22,207 | ₩21,618 | ₩21,912 | -0.55% | 1 |
|---|
| 2026.03.02 | ₩22,461 | ₩22,662 | ₩22,194 | ₩22,234 | -1.01% | 1 |
|---|
| 2026.02.27 | ₩22,689 | ₩22,825 | ₩22,301 | ₩22,502 | -0.83% | 1 |
|---|
| 2026.02.26 | ₩23,037 | ₩23,104 | ₩22,729 | ₩22,756 | -1.22% | 6.7만 |
|---|
| 2026.02.25 | ₩23,104 | ₩23,185 | ₩22,984 | ₩23,011 | -0.41% | 1 |
|---|
| 2026.02.24 | ₩22,970 | ₩23,171 | ₩22,970 | ₩23,104 | +0.58% | 1 |
|---|
| 2026.02.23 | ₩23,144 | ₩23,292 | ₩22,930 | ₩23,051 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩23,118 | ₩23,385 | ₩22,984 | ₩23,091 | -0.12% | 3.9만 |
|---|
| 2026.02.19 | ₩23,118 | ₩23,332 | ₩23,011 | ₩23,118 | 0.00% | 5.6만 |
|---|
| 2026.02.18 | ₩23,412 | ₩23,412 | ₩23,171 | ₩23,278 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,118 | ₩23,372 | ₩23,037 | ₩23,359 | +1.04% | 3.4만 |
|---|
| 2026.02.13 | ₩22,970 | ₩23,211 | ₩22,930 | ₩23,144 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩22,823 | ₩22,943 | ₩22,676 | ₩22,903 | +0.35% | 4.6만 |
|---|
| 2026.02.11 | ₩22,729 | ₩22,783 | ₩22,622 | ₩22,716 | -0.06% | 4.2만 |
|---|
| 2026.02.10 | ₩22,729 | ₩22,810 | ₩22,662 | ₩22,676 | -0.24% | 5.3만 |
|---|
| 2026.02.09 | ₩22,475 | ₩22,769 | ₩22,475 | ₩22,702 | +1.01% | 6.9만 |
|---|
| 2026.02.06 | ₩22,301 | ₩22,606 | ₩22,287 | ₩22,394 | +0.42% | 10.3만 |
|---|
| 2026.02.05 | ₩22,327 | ₩22,421 | ₩22,113 | ₩22,207 | -0.54% | 11만 |
|---|
| 2026.02.04 | ₩22,461 | ₩22,559 | ₩22,274 | ₩22,408 | -0.24% | 7.3만 |
|---|
| 2026.02.03 | ₩22,729 | ₩22,796 | ₩22,274 | ₩22,488 | -1.06% | 11.5만 |
|---|
| 2026.02.02 | ₩22,729 | ₩22,863 | ₩22,586 | ₩22,702 | -0.12% | 6.1만 |
|---|
| 2026.01.30 | ₩22,743 | ₩22,743 | ₩22,488 | ₩22,729 | -0.06% | 17.2만 |
|---|
| 2026.01.29 | ₩22,783 | ₩22,877 | ₩22,649 | ₩22,756 | -0.12% | 6.5만 |
|---|
| 2026.01.28 | ₩23,037 | ₩23,078 | ₩22,595 | ₩22,810 | -0.99% | 26.4만 |
|---|
| 2026.01.27 | ₩23,359 | ₩23,425 | ₩23,011 | ₩23,011 | -1.49% | 13.5만 |
|---|
| 2026.01.26 | ₩23,841 | ₩23,908 | ₩23,372 | ₩23,426 | -1.74% | 9.7만 |
|---|
| 2026.01.23 | ₩23,828 | ₩23,948 | ₩23,734 | ₩23,828 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩23,787 | ₩23,881 | ₩23,640 | ₩23,841 | +0.23% | 3.3만 |
|---|
| 2026.01.21 | ₩23,412 | ₩23,774 | ₩23,412 | ₩23,774 | +1.54% | 7.5만 |
|---|
| 2026.01.20 | ₩23,466 | ₩23,590 | ₩23,108 | ₩23,493 | +0.11% | 4만 |
|---|
| 2026.01.16 | ₩23,841 | ₩23,881 | ₩23,560 | ₩23,640 | -0.84% | 5만 |
|---|
| 2026.01.15 | ₩23,426 | ₩23,841 | ₩23,406 | ₩23,828 | +1.72% | 9.1만 |
|---|
| 2026.01.14 | ₩23,185 | ₩23,372 | ₩23,074 | ₩23,265 | +0.35% | 5.5만 |
|---|
| 2026.01.13 | ₩22,957 | ₩23,278 | ₩22,957 | ₩23,144 | +0.82% | 5.9만 |
|---|
| 2026.01.12 | ₩22,970 | ₩23,037 | ₩22,796 | ₩22,930 | -0.17% | 5.6만 |
|---|
| 2026.01.09 | ₩22,944 | ₩23,037 | ₩22,810 | ₩22,970 | +0.12% | 4.5만 |
|---|
| 2026.01.08 | ₩22,930 | ₩23,104 | ₩22,930 | ₩22,930 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩23,118 | ₩23,118 | ₩22,917 | ₩22,997 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩23,091 | ₩23,118 | ₩22,783 | ₩23,051 | -0.17% | 9.5만 |
|---|
| 2026.01.05 | ₩23,171 | ₩23,278 | ₩22,971 | ₩23,104 | -0.29% | 9만 |
|---|
| 2026.01.02 | ₩22,932 | ₩23,091 | ₩22,932 | ₩23,078 | +0.63% | 4.5만 |
|---|
| 2025.12.31 | ₩22,702 | ₩22,937 | ₩22,633 | ₩22,810 | +0.47% | 10.4만 |
|---|
| 2025.12.30 | ₩22,676 | ₩22,836 | ₩22,542 | ₩22,743 | +0.30% | 11.5만 |
|---|
| 2025.12.29 | ₩22,595 | ₩22,702 | ₩22,528 | ₩22,609 | +0.06% | 10.4만 |
|---|
| 2025.12.26 | ₩22,515 | ₩22,582 | ₩22,448 | ₩22,582 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩22,523 | ₩22,539 | ₩22,439 | ₩22,488 | -0.16% | 18.1만 |
|---|
| 2025.12.23 | ₩22,542 | ₩22,553 | ₩22,354 | ₩22,461 | -0.36% | 10.1만 |
|---|
| 2025.12.22 | ₩22,622 | ₩22,622 | ₩22,435 | ₩22,555 | -0.30% | 20.3만 |
|---|
| 2025.12.19 | ₩22,528 | ₩22,676 | ₩22,528 | ₩22,595 | +0.30% | 7.9만 |
|---|
| 2025.12.18 | ₩22,542 | ₩22,716 | ₩22,448 | ₩22,595 | +0.24% | 6.7만 |
|---|
| 2025.12.17 | ₩22,515 | ₩22,729 | ₩22,207 | ₩22,448 | -0.30% | 9.9만 |
|---|
| 2025.12.16 | ₩22,649 | ₩22,743 | ₩22,461 | ₩22,609 | -0.18% | 6.4만 |
|---|
| 2025.12.15 | ₩22,595 | ₩22,687 | ₩22,381 | ₩22,662 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩22,823 | ₩22,923 | ₩22,609 | ₩22,836 | +0.06% | 8.6만 |
|---|
| 2025.12.11 | ₩22,850 | ₩23,078 | ₩22,823 | ₩22,903 | +0.23% | 24.9만 |
|---|
| 2025.12.10 | ₩22,796 | ₩22,890 | ₩22,622 | ₩22,863 | +0.29% | 14.8만 |
|---|
| 2025.12.09 | ₩22,515 | ₩22,877 | ₩22,475 | ₩22,729 | +0.95% | 17.8만 |
|---|
| 2025.12.08 | ₩22,636 | ₩22,716 | ₩22,341 | ₩22,462 | -0.77% | 7.4만 |
|---|
| 2025.12.05 | ₩22,636 | ₩22,769 | ₩22,528 | ₩22,569 | -0.30% | 5.9만 |
|---|
| 2025.12.04 | ₩22,769 | ₩22,769 | ₩22,569 | ₩22,595 | -0.76% | 5.5만 |
|---|
| 2025.12.03 | ₩22,702 | ₩22,917 | ₩22,636 | ₩22,796 | +0.41% | 6.8만 |
|---|
| 2025.12.02 | ₩22,689 | ₩22,783 | ₩22,636 | ₩22,702 | +0.06% | 6만 |
|---|
| 2025.12.01 | ₩22,662 | ₩22,783 | ₩22,662 | ₩22,756 | +0.41% | 6만 |
|---|
| 2025.11.28 | ₩22,850 | ₩22,890 | ₩22,743 | ₩22,810 | -0.18% | 3.3만 |
|---|
| 2025.11.26 | ₩22,756 | ₩22,944 | ₩22,689 | ₩22,903 | +0.65% | 3.8만 |
|---|
| 2025.11.25 | ₩22,877 | ₩23,064 | ₩22,783 | ₩22,823 | -0.23% | 6.5만 |
|---|
| 2025.11.24 | ₩22,810 | ₩23,064 | ₩22,636 | ₩22,877 | +0.29% | 8.4만 |
|---|
| 2025.11.21 | ₩22,408 | ₩22,662 | ₩22,254 | ₩22,513 | +0.47% | 21.2만 |
|---|
| 2025.11.20 | ₩22,796 | ₩22,969 | ₩22,394 | ₩22,461 | -1.47% | 8.6만 |
|---|
| 2025.11.19 | ₩22,783 | ₩22,783 | ₩22,669 | ₩22,702 | -0.35% | 6.3만 |
|---|
| 2025.11.18 | ₩22,944 | ₩23,024 | ₩22,796 | ₩22,863 | -0.35% | 5만 |
|---|
| 2025.11.17 | ₩23,265 | ₩23,372 | ₩22,783 | ₩23,064 | -0.86% | 8.2만 |
|---|
| 2025.11.14 | ₩23,037 | ₩23,359 | ₩23,037 | ₩23,265 | +0.99% | 5.5만 |
|---|
| 2025.11.13 | ₩23,292 | ₩23,466 | ₩22,877 | ₩23,158 | -0.58% | 7.2만 |
|---|
| 2025.11.12 | ₩23,640 | ₩23,640 | ₩23,252 | ₩23,345 | -1.25% | 6.6만 |
|---|
| 2025.11.11 | ₩23,533 | ₩23,667 | ₩23,466 | ₩23,586 | +0.23% | 4만 |
|---|
| 2025.11.10 | ₩23,667 | ₩23,801 | ₩23,439 | ₩23,586 | -0.34% | 3.4만 |
|---|
| 2025.11.07 | ₩23,774 | ₩23,774 | ₩23,439 | ₩23,640 | -0.56% | 1.5만 |
|---|
| 2025.11.06 | ₩23,854 | ₩23,854 | ₩23,640 | ₩23,720 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩23,493 | ₩23,941 | ₩23,439 | ₩23,881 | +1.65% | 3.9만 |
|---|
| 2025.11.04 | ₩23,506 | ₩23,586 | ₩23,359 | ₩23,493 | -0.06% | 4.7만 |
|---|
| 2025.11.03 | ₩23,787 | ₩23,787 | ₩23,399 | ₩23,586 | -0.84% | 3.2만 |
|---|
| 2025.10.31 | ₩23,707 | ₩23,787 | ₩23,506 | ₩23,667 | -0.17% | 5.9만 |
|---|
| 2025.10.30 | ₩24,042 | ₩24,149 | ₩23,707 | ₩23,787 | -1.06% | 4.5만 |
|---|
| 2025.10.29 | ₩24,082 | ₩24,203 | ₩24,039 | ₩24,162 | +0.33% | 1.7만 |
|---|
| 2025.10.28 | ₩24,296 | ₩24,562 | ₩24,055 | ₩24,243 | -0.22% | 3.7만 |
|---|
| 2025.10.27 | ₩24,363 | ₩24,369 | ₩24,109 | ₩24,337 | -0.11% | 2.3만 |
|---|
| 2025.10.24 | ₩24,296 | ₩24,388 | ₩24,095 | ₩24,243 | -0.22% | 2.2만 |
|---|
| 2025.10.23 | ₩23,921 | ₩24,390 | ₩23,921 | ₩24,176 | +1.06% | 4만 |
|---|
| 2025.10.22 | ₩23,680 | ₩24,203 | ₩23,520 | ₩24,002 | +1.36% | 17.3만 |
|---|
| 2025.10.21 | ₩23,627 | ₩23,881 | ₩23,546 | ₩23,680 | +0.23% | 5.9만 |
|---|
| 2025.10.20 | ₩23,707 | ₩24,162 | ₩23,586 | ₩23,627 | -0.34% | 7.6만 |
|---|
| 2025.10.17 | ₩24,028 | ₩24,109 | ₩23,653 | ₩23,653 | -1.56% | 4.7만 |
|---|
| 2025.10.16 | ₩24,243 | ₩24,377 | ₩23,774 | ₩23,841 | -1.66% | 3.1만 |
|---|
| 2025.10.15 | ₩24,216 | ₩24,334 | ₩24,109 | ₩24,176 | -0.17% | 3.1만 |
|---|
| 2025.10.14 | ₩24,095 | ₩24,350 | ₩23,868 | ₩24,109 | +0.06% | 2.3만 |
|---|
| 2025.10.13 | ₩24,323 | ₩24,404 | ₩24,095 | ₩24,095 | -0.94% | 3.8만 |
|---|
| 2025.10.10 | ₩24,578 | ₩24,578 | ₩24,082 | ₩24,162 | -1.69% | 1.8만 |
|---|
