시장 데이터를 불러오는 중
Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share, Series E · ATH-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,166 | ₩33,368 | ₩33,166 | ₩33,260 | +0.28% | 2.7만 |
| 2026.10.08 | ₩33,099 | ₩33,287 | ₩33,099 | ₩33,207 | +0.32% | 4만 |
| 2026.10.07 | ₩32,965 | ₩33,193 | ₩32,965 | ₩33,086 | +0.37% | 4.1만 |
| 2026.10.06 | ₩32,938 | ₩33,166 | ₩32,938 | ₩33,099 | +0.49% | 4.5만 |
| 2026.10.05 | ₩32,925 | ₩33,046 | ₩32,806 | ₩32,992 | +0.20% | 6.7만 |
| 2026.10.02 | ₩32,938 | ₩33,160 | ₩32,737 | ₩33,032 | +0.29% | 10.3만 |
| 2026.10.01 | ₩32,979 | ₩33,153 | ₩32,791 | ₩32,804 | -0.53% | 9.7만 |
| 2026.09.30 | ₩33,461 | ₩33,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,019 |
| -1.32% |
| 13.9만 |
| 2026.09.29 | ₩33,193 | ₩33,542 | ₩33,005 | ₩33,287 | +0.28% | 7.5만 |
|---|
| 2026.09.28 | ₩33,461 | ₩33,488 | ₩32,898 | ₩33,220 | -0.72% | 9.1만 |
|---|
| 2026.09.25 | ₩33,529 | ₩33,589 | ₩33,341 | ₩33,461 | -0.20% | 3.3만 |
|---|
| 2026.09.24 | ₩33,502 | ₩33,663 | ₩33,314 | ₩33,529 | +0.08% | 4.7만 |
|---|
| 2026.09.23 | ₩33,515 | ₩33,609 | ₩33,461 | ₩33,461 | -0.16% | 4.6만 |
|---|
| 2026.09.22 | ₩33,569 | ₩33,649 | ₩33,515 | ₩33,515 | -0.16% | 9.6만 |
|---|
| 2026.09.21 | ₩33,529 | ₩33,747 | ₩33,476 | ₩33,569 | +0.12% | 2.6만 |
|---|
| 2026.09.18 | ₩33,475 | ₩33,582 | ₩33,475 | ₩33,529 | +0.16% | 1.1만 |
|---|
| 2026.09.17 | ₩33,435 | ₩33,542 | ₩33,421 | ₩33,475 | +0.12% | 2.6만 |
|---|
| 2026.09.16 | ₩33,368 | ₩33,589 | ₩33,368 | ₩33,441 | +0.22% | 2만 |
|---|
| 2026.09.15 | ₩33,260 | ₩33,475 | ₩33,260 | ₩33,354 | +0.28% | 19.1만 |
|---|
| 2026.09.14 | ₩33,824 | ₩33,931 | ₩33,743 | ₩33,783 | -0.12% | 7.7만 |
|---|
| 2026.09.11 | ₩33,917 | ₩33,917 | ₩33,864 | ₩33,891 | -0.08% | 4.6만 |
|---|
| 2026.09.10 | ₩33,743 | ₩33,944 | ₩33,743 | ₩33,904 | +0.48% | 3.2만 |
|---|
| 2026.09.09 | ₩33,837 | ₩33,964 | ₩33,761 | ₩33,837 | 0.00% | 3.3만 |
|---|
| 2026.09.08 | ₩33,917 | ₩33,998 | ₩33,824 | ₩33,837 | -0.24% | 2.9만 |
|---|
| 2026.09.04 | ₩33,877 | ₩33,971 | ₩33,864 | ₩33,904 | +0.08% | 3.4만 |
|---|
| 2026.09.03 | ₩33,837 | ₩33,944 | ₩33,837 | ₩33,877 | +0.12% | 4.1만 |
|---|
| 2026.09.02 | ₩33,810 | ₩33,931 | ₩33,756 | ₩33,904 | +0.28% | 2.9만 |
|---|
| 2026.09.01 | ₩33,877 | ₩33,971 | ₩33,756 | ₩33,850 | -0.08% | 2.5만 |
|---|
| 2026.08.31 | ₩33,971 | ₩33,971 | ₩33,810 | ₩33,891 | -0.24% | 7.1만 |
|---|
| 2026.08.28 | ₩33,864 | ₩33,904 | ₩33,797 | ₩33,862 | -0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩33,864 | ₩33,958 | ₩33,797 | ₩33,797 | -0.20% | 2.9만 |
|---|
| 2026.08.26 | ₩33,864 | ₩33,984 | ₩33,864 | ₩33,892 | +0.08% | 1.6만 |
|---|
| 2026.08.25 | ₩33,917 | ₩33,983 | ₩33,847 | ₩33,864 | -0.16% | 13.4만 |
|---|
| 2026.08.24 | ₩33,837 | ₩33,917 | ₩33,810 | ₩33,810 | -0.08% | 4.8만 |
|---|
| 2026.08.21 | ₩33,891 | ₩33,891 | ₩33,797 | ₩33,837 | -0.16% | 4.6만 |
|---|
| 2026.08.20 | ₩33,904 | ₩33,958 | ₩33,837 | ₩33,864 | -0.12% | 3.4만 |
|---|
| 2026.08.19 | ₩33,917 | ₩33,958 | ₩33,877 | ₩33,903 | -0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩33,824 | ₩33,971 | ₩33,797 | ₩33,924 | +0.30% | 2.2만 |
|---|
| 2026.08.17 | ₩34,065 | ₩34,065 | ₩33,886 | ₩33,915 | -0.44% | 15.4만 |
|---|
| 2026.08.14 | ₩33,931 | ₩34,011 | ₩33,877 | ₩33,971 | +0.12% | 2만 |
|---|
| 2026.08.13 | ₩33,917 | ₩34,116 | ₩33,904 | ₩33,917 | 0.00% | 5만 |
|---|
| 2026.08.12 | ₩33,877 | ₩33,984 | ₩33,864 | ₩33,917 | +0.12% | 2.7만 |
|---|
| 2026.08.11 | ₩33,783 | ₩34,092 | ₩33,783 | ₩33,877 | +0.28% | 3.2만 |
|---|
| 2026.08.10 | ₩33,917 | ₩33,917 | ₩33,770 | ₩33,891 | -0.08% | 2.2만 |
|---|
| 2026.08.07 | ₩33,770 | ₩33,904 | ₩33,730 | ₩33,904 | +0.40% | 2.3만 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,830 | ₩33,703 | ₩33,770 | +0.20% | 2.4만 |
|---|
| 2026.08.05 | ₩33,783 | ₩33,917 | ₩33,703 | ₩33,703 | -0.24% | 1.8만 |
|---|
| 2026.08.04 | ₩33,904 | ₩33,917 | ₩33,716 | ₩33,864 | -0.12% | 3만 |
|---|
| 2026.08.03 | ₩33,716 | ₩33,904 | ₩33,689 | ₩33,904 | +0.56% | 1.7만 |
|---|
| 2026.07.31 | ₩33,797 | ₩33,931 | ₩33,689 | ₩33,689 | -0.32% | 7.3만 |
|---|
| 2026.07.30 | ₩33,797 | ₩33,864 | ₩33,730 | ₩33,850 | +0.16% | 2.2만 |
|---|
| 2026.07.29 | ₩33,917 | ₩33,917 | ₩33,730 | ₩33,824 | -0.28% | 2.3만 |
|---|
| 2026.07.28 | ₩33,810 | ₩33,931 | ₩33,663 | ₩33,911 | +0.30% | 2.4만 |
|---|
| 2026.07.27 | ₩33,689 | ₩33,783 | ₩33,596 | ₩33,730 | +0.12% | 2.4만 |
|---|
| 2026.07.24 | ₩33,582 | ₩33,810 | ₩33,582 | ₩33,622 | +0.12% | 3.1만 |
|---|
| 2026.07.23 | ₩33,676 | ₩33,689 | ₩33,542 | ₩33,636 | -0.12% | 2.1만 |
|---|
| 2026.07.22 | ₩33,676 | ₩33,810 | ₩33,676 | ₩33,743 | +0.20% | 8.1천 |
|---|
| 2026.07.21 | ₩33,864 | ₩33,897 | ₩33,555 | ₩33,716 | -0.44% | 3.8만 |
|---|
| 2026.07.20 | ₩33,891 | ₩34,172 | ₩33,850 | ₩33,850 | -0.12% | 3.7만 |
|---|
| 2026.07.17 | ₩34,025 | ₩34,119 | ₩33,824 | ₩34,025 | 0.00% | 4.5만 |
|---|
| 2026.07.16 | ₩34,025 | ₩34,078 | ₩34,025 | ₩34,078 | +0.16% | 2.5만 |
|---|
| 2026.07.15 | ₩33,998 | ₩34,145 | ₩33,998 | ₩34,038 | +0.12% | 1.7만 |
|---|
| 2026.07.14 | ₩34,119 | ₩34,119 | ₩33,971 | ₩34,011 | -0.31% | 1.6만 |
|---|
| 2026.07.13 | ₩33,931 | ₩34,092 | ₩33,797 | ₩34,011 | +0.24% | 4.2만 |
|---|
| 2026.07.10 | ₩33,837 | ₩34,098 | ₩33,797 | ₩33,850 | +0.04% | 2.5만 |
|---|
| 2026.07.09 | ₩33,663 | ₩33,904 | ₩33,542 | ₩33,877 | +0.64% | 1.5만 |
|---|
| 2026.07.08 | ₩33,770 | ₩33,797 | ₩33,529 | ₩33,582 | -0.56% | 3.5만 |
|---|
| 2026.07.07 | ₩33,783 | ₩33,931 | ₩33,716 | ₩33,917 | +0.40% | 2만 |
|---|
| 2026.07.06 | ₩33,669 | ₩33,810 | ₩33,563 | ₩33,783 | +0.34% | 2.8만 |
|---|
| 2026.07.02 | ₩33,555 | ₩33,616 | ₩33,529 | ₩33,588 | +0.10% | 1.2만 |
|---|
| 2026.07.01 | ₩33,461 | ₩33,730 | ₩33,461 | ₩33,642 | +0.54% | 9.7천 |
|---|
| 2026.06.30 | ₩33,529 | ₩33,676 | ₩33,368 | ₩33,542 | +0.04% | 14.8만 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,596 | ₩33,421 | ₩33,529 | +0.20% | 3.3만 |
|---|
| 2026.06.26 | ₩33,421 | ₩33,609 | ₩33,394 | ₩33,421 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩33,542 | ₩33,689 | ₩33,421 | ₩33,461 | -0.24% | 3.1만 |
|---|
| 2026.06.24 | ₩33,596 | ₩33,676 | ₩33,428 | ₩33,529 | -0.20% | 2.9만 |
|---|
| 2026.06.23 | ₩33,421 | ₩33,783 | ₩33,421 | ₩33,529 | +0.32% | 2.3만 |
|---|
| 2026.06.22 | ₩33,756 | ₩33,917 | ₩33,448 | ₩33,461 | -0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩33,770 | ₩33,944 | ₩33,730 | ₩33,756 | -0.04% | 1.2만 |
|---|
| 2026.06.17 | ₩33,743 | ₩33,958 | ₩33,743 | ₩33,743 | 0.00% | 1만 |
|---|
| 2026.06.16 | ₩33,958 | ₩33,958 | ₩33,730 | ₩33,783 | -0.51% | 1.8만 |
|---|
| 2026.06.15 | ₩33,817 | ₩33,944 | ₩33,743 | ₩33,864 | +0.14% | 5.6만 |
|---|
| 2026.06.12 | ₩34,239 | ₩34,373 | ₩34,226 | ₩34,333 | +0.27% | 4.9만 |
|---|
| 2026.06.11 | ₩34,159 | ₩34,306 | ₩34,119 | ₩34,306 | +0.43% | 2.8만 |
|---|
| 2026.06.10 | ₩34,145 | ₩34,280 | ₩34,105 | ₩34,266 | +0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩34,266 | ₩34,266 | ₩34,199 | ₩34,212 | -0.16% | 6.8천 |
|---|
| 2026.06.08 | ₩34,226 | ₩34,239 | ₩34,145 | ₩34,219 | -0.02% | 1.3만 |
|---|
| 2026.06.05 | ₩34,132 | ₩34,260 | ₩34,132 | ₩34,199 | +0.20% | 1.5만 |
|---|
| 2026.06.04 | ₩34,092 | ₩34,320 | ₩34,053 | ₩34,172 | +0.24% | 6.9천 |
|---|
| 2026.06.03 | ₩34,092 | ₩34,239 | ₩34,092 | ₩34,199 | +0.31% | 1.3만 |
|---|
| 2026.06.02 | ₩34,226 | ₩34,306 | ₩34,150 | ₩34,226 | 0.00% | 1.5만 |
|---|
| 2026.06.01 | ₩34,266 | ₩34,347 | ₩34,266 | ₩34,347 | +0.23% | 1.3만 |
|---|
| 2026.05.29 | ₩34,239 | ₩34,347 | ₩34,212 | ₩34,212 | -0.08% | 13만 |
|---|
| 2026.05.28 | ₩34,333 | ₩34,387 | ₩34,239 | ₩34,253 | -0.23% | 1.7만 |
|---|
| 2026.05.27 | ₩34,239 | ₩34,333 | ₩34,201 | ₩34,333 | +0.27% | 1.2만 |
|---|
| 2026.05.26 | ₩34,092 | ₩34,320 | ₩34,038 | ₩34,320 | +0.67% | 27.3만 |
|---|
| 2026.05.22 | ₩34,078 | ₩34,279 | ₩34,078 | ₩34,172 | +0.28% | 1.9만 |
|---|
| 2026.05.21 | ₩34,159 | ₩34,199 | ₩34,067 | ₩34,112 | -0.14% | 2.1만 |
|---|
| 2026.05.20 | ₩34,186 | ₩34,212 | ₩34,025 | ₩34,159 | -0.08% | 2.1만 |
|---|
| 2026.05.19 | ₩34,132 | ₩34,186 | ₩34,065 | ₩34,186 | +0.16% | 3.6만 |
|---|
| 2026.05.18 | ₩34,078 | ₩34,199 | ₩34,065 | ₩34,092 | +0.04% | 2.6만 |
|---|
| 2026.05.15 | ₩33,984 | ₩34,145 | ₩33,984 | ₩34,145 | +0.47% | 6.3만 |
|---|
| 2026.05.14 | ₩34,092 | ₩34,333 | ₩34,052 | ₩34,172 | +0.24% | 32.4만 |
|---|
| 2026.05.13 | ₩34,159 | ₩34,186 | ₩34,011 | ₩34,112 | -0.14% | 1.9만 |
|---|
| 2026.05.12 | ₩34,132 | ₩34,280 | ₩34,078 | ₩34,186 | +0.16% | 1.7만 |
|---|
| 2026.05.11 | ₩34,078 | ₩34,346 | ₩34,078 | ₩34,226 | +0.43% | 2만 |
|---|
| 2026.05.08 | ₩34,266 | ₩34,280 | ₩34,065 | ₩34,199 | -0.20% | 3.3만 |
|---|
| 2026.05.07 | ₩34,092 | ₩34,246 | ₩34,065 | ₩34,065 | -0.08% | 2.2만 |
|---|
| 2026.05.06 | ₩34,320 | ₩34,387 | ₩34,025 | ₩34,092 | -0.66% | 3.8만 |
|---|
| 2026.05.05 | ₩34,105 | ₩34,280 | ₩34,097 | ₩34,199 | +0.28% | 3.2만 |
|---|
| 2026.05.04 | ₩34,119 | ₩34,226 | ₩33,984 | ₩34,199 | +0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩34,226 | ₩34,387 | ₩34,172 | ₩34,253 | +0.08% | 2.6만 |
|---|
| 2026.04.30 | ₩33,891 | ₩34,266 | ₩33,817 | ₩34,266 | +1.11% | 5.2만 |
|---|
| 2026.04.29 | ₩33,770 | ₩33,891 | ₩33,716 | ₩33,891 | +0.36% | 3만 |
|---|
| 2026.04.28 | ₩33,703 | ₩33,891 | ₩33,703 | ₩33,891 | +0.56% | 6.4만 |
|---|
| 2026.04.27 | ₩33,676 | ₩33,797 | ₩33,529 | ₩33,797 | +0.36% | 2.6만 |
|---|
| 2026.04.24 | ₩33,488 | ₩33,676 | ₩33,488 | ₩33,596 | +0.32% | 3.3만 |
|---|
| 2026.04.23 | ₩33,394 | ₩33,663 | ₩33,303 | ₩33,609 | +0.64% | 5.3만 |
|---|
| 2026.04.22 | ₩33,341 | ₩33,515 | ₩33,193 | ₩33,488 | +0.44% | 2.6만 |
|---|
| 2026.04.21 | ₩33,166 | ₩33,394 | ₩33,059 | ₩33,260 | +0.28% | 15.2만 |
|---|
| 2026.04.20 | ₩33,529 | ₩33,622 | ₩33,073 | ₩33,126 | -1.20% | 22.3만 |
|---|
| 2026.04.17 | ₩33,475 | ₩33,596 | ₩33,396 | ₩33,542 | +0.20% | 4.8만 |
|---|
| 2026.04.16 | ₩33,448 | ₩33,569 | ₩33,394 | ₩33,394 | -0.16% | 3.4만 |
|---|
| 2026.04.15 | ₩33,515 | ₩33,736 | ₩33,394 | ₩33,421 | -0.28% | 4.7만 |
|---|
| 2026.04.14 | ₩33,233 | ₩33,472 | ₩33,233 | ₩33,435 | +0.61% | 8.5만 |
|---|
| 2026.04.13 | ₩33,233 | ₩33,381 | ₩33,086 | ₩33,274 | +0.12% | 6.3만 |
|---|
| 2026.04.10 | ₩33,153 | ₩33,582 | ₩33,005 | ₩33,193 | +0.12% | 7.8만 |
|---|
| 2026.04.09 | ₩33,019 | ₩33,285 | ₩32,925 | ₩33,166 | +0.45% | 6.6만 |
|---|
| 2026.04.08 | ₩33,153 | ₩33,529 | ₩33,099 | ₩33,113 | -0.12% | 0 |
|---|
| 2026.04.07 | ₩33,059 | ₩33,126 | ₩32,549 | ₩32,965 | -0.28% | 10.8만 |
|---|
| 2026.04.06 | ₩33,247 | ₩33,314 | ₩33,059 | ₩33,140 | -0.32% | 11.9만 |
|---|
| 2026.04.02 | ₩33,059 | ₩33,448 | ₩33,059 | ₩33,274 | +0.65% | 4.4만 |
|---|
| 2026.04.01 | ₩33,368 | ₩33,542 | ₩33,233 | ₩33,233 | -0.40% | 4.8만 |
|---|
| 2026.03.31 | ₩33,421 | ₩33,716 | ₩33,260 | ₩33,341 | -0.24% | 19만 |
|---|
| 2026.03.30 | ₩33,435 | ₩33,689 | ₩33,361 | ₩33,435 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩33,555 | ₩33,622 | ₩33,327 | ₩33,341 | -0.64% | 6.8만 |
|---|
| 2026.03.26 | ₩33,649 | ₩33,743 | ₩33,394 | ₩33,502 | -0.44% | 7.6만 |
|---|
| 2026.03.25 | ₩33,736 | ₩33,917 | ₩33,542 | ₩33,569 | -0.50% | 1.8만 |
|---|
| 2026.03.24 | ₩33,502 | ₩33,797 | ₩33,328 | ₩33,529 | +0.08% | 5.4만 |
|---|
| 2026.03.23 | ₩33,649 | ₩33,891 | ₩33,529 | ₩33,555 | -0.28% | 4.2만 |
|---|
| 2026.03.20 | ₩33,542 | ₩33,649 | ₩33,140 | ₩33,529 | -0.04% | 7.2만 |
|---|
| 2026.03.19 | ₩33,569 | ₩33,703 | ₩33,502 | ₩33,529 | -0.12% | 3.5만 |
|---|
| 2026.03.18 | ₩33,596 | ₩33,837 | ₩33,555 | ₩33,663 | +0.20% | 4.9만 |
|---|
| 2026.03.17 | ₩33,636 | ₩33,891 | ₩33,636 | ₩33,770 | +0.40% | 3.9만 |
|---|
| 2026.03.16 | ₩33,542 | ₩33,649 | ₩33,435 | ₩33,569 | +0.08% | 7.6만 |
|---|
| 2026.03.13 | ₩33,703 | ₩33,864 | ₩33,274 | ₩33,354 | -1.03% | 8.7만 |
|---|
| 2026.03.12 | ₩34,199 | ₩34,320 | ₩34,132 | ₩34,280 | +0.24% | 8.4만 |
|---|
| 2026.03.11 | ₩34,320 | ₩34,320 | ₩34,132 | ₩34,239 | -0.23% | 7.5만 |
|---|
| 2026.03.10 | ₩34,011 | ₩34,333 | ₩33,877 | ₩34,239 | +0.67% | 1 |
|---|
| 2026.03.09 | ₩33,797 | ₩34,011 | ₩33,609 | ₩33,944 | +0.44% | 1 |
|---|
| 2026.03.06 | ₩34,078 | ₩34,119 | ₩33,839 | ₩34,065 | -0.04% | 1 |
|---|
| 2026.03.05 | ₩33,984 | ₩34,239 | ₩33,971 | ₩34,078 | +0.28% | 1 |
|---|
| 2026.03.04 | ₩33,797 | ₩34,011 | ₩33,394 | ₩33,971 | +0.52% | 1 |
|---|
| 2026.03.03 | ₩34,105 | ₩34,159 | ₩33,609 | ₩33,756 | -1.02% | 1 |
|---|
| 2026.03.02 | ₩34,333 | ₩34,373 | ₩34,226 | ₩34,253 | -0.23% | 1 |
|---|
| 2026.02.27 | ₩34,333 | ₩34,440 | ₩34,011 | ₩34,440 | +0.31% | 1 |
|---|
| 2026.02.26 | ₩34,494 | ₩34,561 | ₩34,347 | ₩34,360 | -0.39% | 8만 |
|---|
| 2026.02.25 | ₩34,682 | ₩34,736 | ₩34,457 | ₩34,521 | -0.46% | 1 |
|---|
| 2026.02.24 | ₩34,736 | ₩34,736 | ₩34,521 | ₩34,628 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩34,856 | ₩34,883 | ₩34,736 | ₩34,803 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩34,950 | ₩34,977 | ₩34,803 | ₩34,803 | -0.42% | 1.2만 |
|---|
| 2026.02.19 | ₩34,870 | ₩34,964 | ₩34,870 | ₩34,950 | +0.23% | 1.3만 |
|---|
| 2026.02.18 | ₩34,910 | ₩34,990 | ₩34,803 | ₩34,937 | +0.08% | 3.4만 |
|---|
| 2026.02.17 | ₩34,709 | ₩34,937 | ₩34,655 | ₩34,923 | +0.62% | 4.3만 |
|---|
| 2026.02.13 | ₩34,695 | ₩34,803 | ₩34,654 | ₩34,756 | +0.17% | 1.7만 |
|---|
| 2026.02.12 | ₩34,642 | ₩34,776 | ₩34,588 | ₩34,642 | 0.00% | 2.9만 |
|---|
| 2026.02.11 | ₩34,588 | ₩34,752 | ₩34,588 | ₩34,742 | +0.45% | 1.5만 |
|---|
| 2026.02.10 | ₩34,601 | ₩34,668 | ₩34,494 | ₩34,575 | -0.08% | 2.3만 |
|---|
| 2026.02.09 | ₩34,628 | ₩34,706 | ₩34,494 | ₩34,534 | -0.27% | 2.1만 |
|---|
| 2026.02.06 | ₩34,709 | ₩34,776 | ₩34,548 | ₩34,601 | -0.31% | 2.5만 |
|---|
| 2026.02.05 | ₩34,722 | ₩34,776 | ₩34,534 | ₩34,548 | -0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩34,776 | ₩34,816 | ₩34,511 | ₩34,762 | -0.04% | 1.9만 |
|---|
| 2026.02.03 | ₩34,762 | ₩34,789 | ₩34,575 | ₩34,749 | -0.04% | 2.5만 |
|---|
| 2026.02.02 | ₩34,668 | ₩34,816 | ₩34,588 | ₩34,709 | +0.12% | 2.2만 |
|---|
| 2026.01.30 | ₩34,400 | ₩34,682 | ₩34,400 | ₩34,682 | +0.82% | 3.6만 |
|---|
| 2026.01.29 | ₩34,534 | ₩34,576 | ₩34,400 | ₩34,400 | -0.39% | 1.5만 |
|---|
| 2026.01.28 | ₩34,722 | ₩34,722 | ₩34,467 | ₩34,534 | -0.54% | 1.3만 |
|---|
| 2026.01.27 | ₩34,642 | ₩34,724 | ₩34,467 | ₩34,521 | -0.35% | 2.4만 |
|---|
| 2026.01.26 | ₩34,843 | ₩34,843 | ₩34,615 | ₩34,628 | -0.62% | 2.1만 |
|---|
| 2026.01.23 | ₩34,668 | ₩34,843 | ₩34,642 | ₩34,803 | +0.39% | 4.2만 |
|---|
| 2026.01.22 | ₩34,615 | ₩34,800 | ₩34,615 | ₩34,655 | +0.12% | 4.8만 |
|---|
| 2026.01.21 | ₩34,803 | ₩34,803 | ₩34,575 | ₩34,615 | -0.54% | 1.8만 |
|---|
| 2026.01.20 | ₩34,585 | ₩34,762 | ₩34,534 | ₩34,749 | +0.48% | 2.2만 |
|---|
| 2026.01.16 | ₩34,870 | ₩34,870 | ₩34,714 | ₩34,722 | -0.42% | 1.4만 |
|---|
| 2026.01.15 | ₩34,870 | ₩34,870 | ₩34,682 | ₩34,829 | -0.12% | 1.7만 |
|---|
| 2026.01.14 | ₩34,521 | ₩34,870 | ₩34,521 | ₩34,762 | +0.70% | 6.5만 |
|---|
| 2026.01.13 | ₩34,736 | ₩34,870 | ₩34,467 | ₩34,601 | -0.39% | 3.6만 |
|---|
| 2026.01.12 | ₩34,508 | ₩34,749 | ₩34,467 | ₩34,736 | +0.66% | 3만 |
|---|
| 2026.01.09 | ₩34,440 | ₩34,548 | ₩34,373 | ₩34,508 | +0.19% | 3.3만 |
|---|
| 2026.01.08 | ₩34,454 | ₩34,508 | ₩34,373 | ₩34,373 | -0.23% | 1.9만 |
|---|
| 2026.01.07 | ₩34,508 | ₩34,508 | ₩34,373 | ₩34,387 | -0.35% | 1.5만 |
|---|
| 2026.01.06 | ₩34,534 | ₩34,534 | ₩34,333 | ₩34,440 | -0.27% | 3.2만 |
|---|
| 2026.01.05 | ₩34,628 | ₩34,628 | ₩34,427 | ₩34,467 | -0.46% | 1.8만 |
|---|
| 2026.01.02 | ₩34,514 | ₩34,575 | ₩34,459 | ₩34,534 | +0.06% | 2.1만 |
|---|
| 2025.12.31 | ₩34,521 | ₩34,749 | ₩34,427 | ₩34,454 | -0.19% | 4.2만 |
|---|
| 2025.12.30 | ₩34,601 | ₩34,714 | ₩34,494 | ₩34,508 | -0.27% | 2.2만 |
|---|
| 2025.12.29 | ₩34,655 | ₩34,776 | ₩34,597 | ₩34,655 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩34,789 | ₩34,828 | ₩34,561 | ₩34,668 | -0.35% | 2.6만 |
|---|
| 2025.12.24 | ₩34,548 | ₩34,816 | ₩34,521 | ₩34,816 | +0.78% | 1.6만 |
|---|
| 2025.12.23 | ₩34,923 | ₩34,923 | ₩34,521 | ₩34,548 | -1.08% | 2.5만 |
|---|
| 2025.12.22 | ₩34,695 | ₩34,937 | ₩34,642 | ₩34,870 | +0.50% | 1.9만 |
|---|
| 2025.12.19 | ₩34,722 | ₩34,923 | ₩34,534 | ₩34,695 | -0.08% | 4.7만 |
|---|
| 2025.12.18 | ₩34,977 | ₩34,977 | ₩34,811 | ₩34,896 | -0.23% | 4.3만 |
|---|
| 2025.12.17 | ₩34,440 | ₩34,937 | ₩34,415 | ₩34,829 | +1.13% | 5.6만 |
|---|
| 2025.12.16 | ₩34,387 | ₩34,588 | ₩34,306 | ₩34,588 | +0.59% | 3만 |
|---|
| 2025.12.15 | ₩34,253 | ₩34,347 | ₩34,134 | ₩34,347 | +0.27% | 4.4만 |
|---|
| 2025.12.12 | ₩34,682 | ₩34,856 | ₩34,668 | ₩34,682 | 0.00% | 2.6만 |
|---|
| 2025.12.11 | ₩34,923 | ₩34,997 | ₩34,762 | ₩34,776 | -0.42% | 3.2만 |
|---|
| 2025.12.10 | ₩34,870 | ₩35,138 | ₩34,816 | ₩34,843 | -0.08% | 2.9만 |
|---|
| 2025.12.09 | ₩35,098 | ₩35,178 | ₩34,829 | ₩34,856 | -0.69% | 2만 |
|---|
| 2025.12.08 | ₩35,111 | ₩35,205 | ₩34,990 | ₩35,004 | -0.31% | 1.7만 |
|---|
| 2025.12.05 | ₩35,245 | ₩35,326 | ₩34,843 | ₩35,057 | -0.53% | 3.7만 |
|---|
| 2025.12.04 | ₩35,111 | ₩35,205 | ₩34,715 | ₩35,151 | +0.11% | 3만 |
|---|
| 2025.12.03 | ₩34,990 | ₩35,138 | ₩34,937 | ₩35,004 | +0.04% | 5.1만 |
|---|
| 2025.12.02 | ₩34,548 | ₩34,981 | ₩34,454 | ₩34,977 | +1.24% | 7.8만 |
|---|
| 2025.12.01 | ₩34,414 | ₩34,534 | ₩34,280 | ₩34,440 | +0.08% | 2.8만 |
|---|
| 2025.11.28 | ₩34,534 | ₩34,642 | ₩34,400 | ₩34,414 | -0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩34,494 | ₩34,642 | ₩34,352 | ₩34,575 | +0.23% | 1.8만 |
|---|
| 2025.11.25 | ₩34,347 | ₩34,440 | ₩34,226 | ₩34,400 | +0.16% | 3.4만 |
|---|
| 2025.11.24 | ₩34,293 | ₩34,414 | ₩34,199 | ₩34,239 | -0.16% | 3.1만 |
|---|
| 2025.11.21 | ₩34,186 | ₩34,333 | ₩34,105 | ₩34,186 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩34,360 | ₩34,400 | ₩33,971 | ₩34,212 | -0.43% | 4.3만 |
|---|
| 2025.11.19 | ₩34,306 | ₩34,368 | ₩34,145 | ₩34,280 | -0.08% | 4.1만 |
|---|
| 2025.11.18 | ₩34,253 | ₩34,534 | ₩34,132 | ₩34,199 | -0.16% | 4.3만 |
|---|
| 2025.11.17 | ₩34,481 | ₩34,481 | ₩34,159 | ₩34,199 | -0.82% | 3.5만 |
|---|
| 2025.11.14 | ₩34,440 | ₩34,454 | ₩34,347 | ₩34,373 | -0.19% | 1.6만 |
|---|
| 2025.11.13 | ₩34,548 | ₩34,548 | ₩34,347 | ₩34,373 | -0.50% | 2.5만 |
|---|
| 2025.11.12 | ₩34,588 | ₩34,628 | ₩34,481 | ₩34,494 | -0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩34,736 | ₩34,736 | ₩34,467 | ₩34,561 | -0.50% | 4.3만 |
|---|
| 2025.11.10 | ₩34,816 | ₩34,870 | ₩34,494 | ₩34,736 | -0.23% | 6.1만 |
|---|
| 2025.11.07 | ₩34,843 | ₩34,843 | ₩34,601 | ₩34,749 | -0.27% | 1.5만 |
|---|
| 2025.11.06 | ₩34,695 | ₩34,803 | ₩34,615 | ₩34,789 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩34,521 | ₩34,709 | ₩34,521 | ₩34,615 | +0.27% | 1.7만 |
|---|
| 2025.11.04 | ₩34,306 | ₩34,579 | ₩34,266 | ₩34,480 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩34,534 | ₩34,534 | ₩34,347 | ₩34,400 | -0.39% | 1.4만 |
|---|
| 2025.10.31 | ₩34,628 | ₩34,628 | ₩34,253 | ₩34,427 | -0.58% | 5.1만 |
|---|
| 2025.10.30 | ₩34,682 | ₩34,736 | ₩34,534 | ₩34,534 | -0.43% | 1.8만 |
|---|
| 2025.10.29 | ₩34,668 | ₩34,762 | ₩34,615 | ₩34,615 | -0.15% | 2.5만 |
|---|
| 2025.10.28 | ₩34,668 | ₩34,722 | ₩34,604 | ₩34,677 | +0.02% | 1.7만 |
|---|
| 2025.10.27 | ₩34,762 | ₩34,762 | ₩34,615 | ₩34,615 | -0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩34,682 | ₩34,765 | ₩34,615 | ₩34,682 | 0.00% | 2.5만 |
|---|
| 2025.10.23 | ₩34,789 | ₩34,789 | ₩34,615 | ₩34,628 | -0.46% | 2.1만 |
|---|
| 2025.10.22 | ₩34,803 | ₩34,856 | ₩34,655 | ₩34,709 | -0.27% | 1.2만 |
|---|
| 2025.10.21 | ₩34,843 | ₩34,917 | ₩34,709 | ₩34,722 | -0.35% | 1.3만 |
|---|
| 2025.10.20 | ₩34,762 | ₩34,870 | ₩34,682 | ₩34,789 | +0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩34,870 | ₩34,870 | ₩34,642 | ₩34,668 | -0.58% | 2.7만 |
|---|
| 2025.10.16 | ₩34,810 | ₩34,856 | ₩34,736 | ₩34,749 | -0.18% | 1만 |
|---|
| 2025.10.15 | ₩34,870 | ₩35,170 | ₩34,615 | ₩34,736 | -0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩34,789 | ₩34,925 | ₩34,682 | ₩34,749 | -0.12% | 3.2만 |
|---|
| 2025.10.13 | ₩34,856 | ₩35,097 | ₩34,789 | ₩34,896 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩34,950 | ₩35,224 | ₩34,736 | ₩34,749 | -0.58% | 2.3만 |
|---|
