시장 데이터를 불러오는 중
Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064 · ATHS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,553 | ₩31,714 | ₩31,459 | ₩31,674 | +0.38% | 3.2만 |
| 2026.10.08 | ₩31,245 | ₩31,687 | ₩31,160 | ₩31,459 | +0.69% | 3.6만 |
| 2026.10.07 | ₩31,298 | ₩31,392 | ₩30,963 | ₩31,319 | +0.06% | 4만 |
| 2026.10.06 | ₩31,473 | ₩31,754 | ₩31,379 | ₩31,512 | +0.12% | 3.6만 |
| 2026.10.05 | ₩31,500 | ₩31,929 | ₩31,258 | ₩31,634 | +0.43% | 6.3만 |
| 2026.10.02 | ₩31,848 | ₩32,197 | ₩31,513 | ₩31,526 | -1.01% | 7.2만 |
| 2026.10.01 | ₩31,741 | ₩31,875 | ₩31,298 | ₩31,728 | -0.04% | 6.5만 |
| 2026.09.30 | ₩31,915 | ₩31,996 | ₩31,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,821 |
| -0.29% |
| 9.1만 |
| 2026.09.29 | ₩32,304 | ₩32,304 | ₩31,714 | ₩31,781 | -1.62% | 5.3만 |
|---|
| 2026.09.28 | ₩32,519 | ₩32,653 | ₩31,889 | ₩32,063 | -1.40% | 4.6만 |
|---|
| 2026.09.25 | ₩32,733 | ₩32,733 | ₩32,546 | ₩32,653 | -0.25% | 1.5만 |
|---|
| 2026.09.24 | ₩32,774 | ₩32,901 | ₩32,586 | ₩32,707 | -0.20% | 1.8만 |
|---|
| 2026.09.23 | ₩33,069 | ₩33,156 | ₩32,492 | ₩32,814 | -0.77% | 2만 |
|---|
| 2026.09.22 | ₩33,337 | ₩33,337 | ₩33,055 | ₩33,109 | -0.68% | 1.6만 |
|---|
| 2026.09.21 | ₩33,229 | ₩33,457 | ₩33,203 | ₩33,297 | +0.20% | 2.7만 |
|---|
| 2026.09.18 | ₩33,189 | ₩33,498 | ₩33,189 | ₩33,337 | +0.44% | 2.2만 |
|---|
| 2026.09.17 | ₩33,203 | ₩33,256 | ₩33,116 | ₩33,246 | +0.13% | 1.3만 |
|---|
| 2026.09.16 | ₩33,015 | ₩33,283 | ₩33,015 | ₩33,203 | +0.57% | 2만 |
|---|
| 2026.09.15 | ₩32,666 | ₩33,243 | ₩32,666 | ₩33,042 | +1.15% | 10.8만 |
|---|
| 2026.09.14 | ₩33,042 | ₩33,511 | ₩33,042 | ₩33,270 | +0.69% | 3.1만 |
|---|
| 2026.09.11 | ₩33,364 | ₩33,444 | ₩32,961 | ₩33,042 | -0.96% | 10.8만 |
|---|
| 2026.09.10 | ₩33,323 | ₩33,504 | ₩33,122 | ₩33,189 | -0.40% | 6.1만 |
|---|
| 2026.09.09 | ₩33,659 | ₩33,659 | ₩33,350 | ₩33,350 | -0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,457 | ₩33,632 | ₩33,457 | ₩33,551 | +0.28% | 5만 |
|---|
| 2026.09.04 | ₩33,390 | ₩33,605 | ₩33,390 | ₩33,484 | +0.28% | 4.8만 |
|---|
| 2026.09.03 | ₩33,229 | ₩33,525 | ₩33,229 | ₩33,404 | +0.52% | 5.9만 |
|---|
| 2026.09.02 | ₩33,015 | ₩33,364 | ₩33,015 | ₩33,350 | +1.02% | 5.4만 |
|---|
| 2026.09.01 | ₩33,310 | ₩33,417 | ₩32,988 | ₩33,095 | -0.64% | 2.8만 |
|---|
| 2026.08.31 | ₩33,216 | ₩33,376 | ₩33,136 | ₩33,310 | +0.28% | 3.7만 |
|---|
| 2026.08.28 | ₩33,337 | ₩33,444 | ₩33,055 | ₩33,189 | -0.44% | 1.9만 |
|---|
| 2026.08.27 | ₩33,270 | ₩33,444 | ₩33,156 | ₩33,337 | +0.20% | 2.3만 |
|---|
| 2026.08.26 | ₩33,042 | ₩33,364 | ₩33,003 | ₩33,176 | +0.41% | 3.7만 |
|---|
| 2026.08.25 | ₩32,948 | ₩33,129 | ₩32,908 | ₩33,129 | +0.55% | 2.8만 |
|---|
| 2026.08.24 | ₩32,854 | ₩33,002 | ₩32,854 | ₩32,908 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩33,256 | ₩33,256 | ₩32,626 | ₩32,841 | -1.25% | 5만 |
|---|
| 2026.08.20 | ₩33,417 | ₩33,417 | ₩33,330 | ₩33,390 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩33,337 | ₩33,457 | ₩33,297 | ₩33,444 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩33,404 | ₩33,417 | ₩33,149 | ₩33,377 | -0.08% | 2만 |
|---|
| 2026.08.17 | ₩33,592 | ₩33,598 | ₩33,431 | ₩33,431 | -0.48% | 2만 |
|---|
| 2026.08.14 | ₩33,551 | ₩33,659 | ₩33,525 | ₩33,525 | -0.08% | 7.4천 |
|---|
| 2026.08.13 | ₩33,525 | ₩33,712 | ₩33,525 | ₩33,632 | +0.32% | 1.8만 |
|---|
| 2026.08.12 | ₩33,390 | ₩33,592 | ₩33,337 | ₩33,525 | +0.40% | 2.8만 |
|---|
| 2026.08.11 | ₩33,069 | ₩33,390 | ₩33,055 | ₩33,310 | +0.73% | 1.9만 |
|---|
| 2026.08.10 | ₩33,404 | ₩33,441 | ₩32,720 | ₩33,216 | -0.56% | 2.5만 |
|---|
| 2026.08.07 | ₩33,323 | ₩33,484 | ₩33,310 | ₩33,364 | +0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,323 | ₩33,425 | ₩33,239 | ₩33,326 | +0.01% | 2만 |
|---|
| 2026.08.05 | ₩33,323 | ₩33,431 | ₩33,229 | ₩33,323 | 0.00% | 2.5만 |
|---|
| 2026.08.04 | ₩33,337 | ₩33,337 | ₩33,156 | ₩33,323 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩33,122 | ₩33,390 | ₩33,122 | ₩33,216 | +0.28% | 1.7만 |
|---|
| 2026.07.31 | ₩32,908 | ₩33,377 | ₩32,881 | ₩33,109 | +0.61% | 5.5만 |
|---|
| 2026.07.30 | ₩33,015 | ₩33,122 | ₩32,881 | ₩33,055 | +0.12% | 3.2만 |
|---|
| 2026.07.29 | ₩33,069 | ₩33,122 | ₩32,854 | ₩32,894 | -0.53% | 1.8만 |
|---|
| 2026.07.28 | ₩33,095 | ₩33,243 | ₩33,028 | ₩33,069 | -0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩33,189 | ₩33,297 | ₩33,028 | ₩33,229 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,095 | ₩33,229 | ₩33,051 | ₩33,203 | +0.32% | 1.2만 |
|---|
| 2026.07.23 | ₩33,095 | ₩33,095 | ₩32,981 | ₩33,015 | -0.24% | 12.6만 |
|---|
| 2026.07.22 | ₩33,162 | ₩33,350 | ₩33,069 | ₩33,176 | +0.04% | 1.5만 |
|---|
| 2026.07.21 | ₩33,243 | ₩33,350 | ₩33,109 | ₩33,122 | -0.36% | 2.3만 |
|---|
| 2026.07.20 | ₩33,256 | ₩33,297 | ₩33,229 | ₩33,243 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,377 | ₩33,377 | ₩33,162 | ₩33,256 | -0.36% | 1.7만 |
|---|
| 2026.07.16 | ₩33,082 | ₩33,444 | ₩33,082 | ₩33,377 | +0.89% | 2.2만 |
|---|
| 2026.07.15 | ₩33,243 | ₩33,323 | ₩33,095 | ₩33,229 | -0.04% | 1.8만 |
|---|
| 2026.07.14 | ₩33,122 | ₩33,229 | ₩33,042 | ₩33,229 | +0.32% | 2.1만 |
|---|
| 2026.07.13 | ₩32,988 | ₩33,122 | ₩32,914 | ₩33,048 | +0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩33,069 | ₩33,082 | ₩32,894 | ₩32,988 | -0.24% | 7.7천 |
|---|
| 2026.07.09 | ₩32,841 | ₩33,055 | ₩32,841 | ₩32,975 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩32,894 | ₩33,015 | ₩32,787 | ₩32,908 | +0.04% | 2.6만 |
|---|
| 2026.07.07 | ₩33,122 | ₩33,122 | ₩32,921 | ₩32,948 | -0.53% | 1.4만 |
|---|
| 2026.07.06 | ₩32,867 | ₩33,042 | ₩32,787 | ₩33,028 | +0.49% | 1.9만 |
|---|
| 2026.07.02 | ₩32,787 | ₩32,921 | ₩32,666 | ₩32,921 | +0.41% | 3.9만 |
|---|
| 2026.07.01 | ₩33,055 | ₩33,122 | ₩32,733 | ₩32,774 | -0.85% | 2.6만 |
|---|
| 2026.06.30 | ₩32,854 | ₩33,122 | ₩32,772 | ₩33,122 | +0.82% | 22.3만 |
|---|
| 2026.06.29 | ₩32,666 | ₩32,800 | ₩32,566 | ₩32,800 | +0.41% | 2.3만 |
|---|
| 2026.06.26 | ₩32,572 | ₩32,854 | ₩32,318 | ₩32,693 | +0.37% | 3.2만 |
|---|
| 2026.06.25 | ₩32,800 | ₩32,827 | ₩32,653 | ₩32,720 | -0.25% | 8.7만 |
|---|
| 2026.06.24 | ₩32,680 | ₩32,787 | ₩32,653 | ₩32,680 | 0.00% | 5.6만 |
|---|
| 2026.06.23 | ₩32,707 | ₩32,867 | ₩32,586 | ₩32,680 | -0.08% | 5.3만 |
|---|
| 2026.06.22 | ₩33,002 | ₩33,136 | ₩32,666 | ₩32,707 | -0.89% | 3.9만 |
|---|
| 2026.06.18 | ₩32,988 | ₩33,162 | ₩32,988 | ₩33,109 | +0.37% | 1.4만 |
|---|
| 2026.06.17 | ₩33,122 | ₩33,122 | ₩32,867 | ₩33,015 | -0.32% | 1.9만 |
|---|
| 2026.06.16 | ₩33,095 | ₩33,162 | ₩33,008 | ₩33,015 | -0.24% | 2.7만 |
|---|
| 2026.06.15 | ₩32,894 | ₩33,073 | ₩32,894 | ₩33,002 | +0.33% | 2.1만 |
|---|
| 2026.06.12 | ₩33,404 | ₩33,525 | ₩33,404 | ₩33,471 | +0.20% | 1.6만 |
|---|
| 2026.06.11 | ₩33,256 | ₩33,457 | ₩33,256 | ₩33,404 | +0.44% | 3.5만 |
|---|
| 2026.06.10 | ₩33,390 | ₩33,525 | ₩33,256 | ₩33,256 | -0.40% | 1.2만 |
|---|
| 2026.06.09 | ₩33,538 | ₩33,538 | ₩33,390 | ₩33,457 | -0.24% | 1.1만 |
|---|
| 2026.06.08 | ₩33,390 | ₩33,592 | ₩33,390 | ₩33,511 | +0.36% | 1.4만 |
|---|
| 2026.06.05 | ₩33,471 | ₩33,592 | ₩33,270 | ₩33,431 | -0.12% | 2.2만 |
|---|
| 2026.06.04 | ₩33,431 | ₩33,605 | ₩33,431 | ₩33,538 | +0.32% | 7.2만 |
|---|
| 2026.06.03 | ₩33,578 | ₩33,618 | ₩33,484 | ₩33,484 | -0.28% | 42.8만 |
|---|
| 2026.06.02 | ₩33,565 | ₩33,592 | ₩33,538 | ₩33,578 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩33,565 | ₩33,644 | ₩33,538 | ₩33,592 | +0.08% | 44.8만 |
|---|
| 2026.05.29 | ₩33,592 | ₩33,659 | ₩33,592 | ₩33,592 | 0.00% | 5만 |
|---|
| 2026.05.28 | ₩33,659 | ₩33,659 | ₩33,592 | ₩33,644 | -0.04% | 2.3만 |
|---|
| 2026.05.27 | ₩33,712 | ₩33,712 | ₩33,659 | ₩33,659 | -0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,685 | ₩33,712 | ₩33,632 | ₩33,699 | +0.04% | 12.3만 |
|---|
| 2026.05.22 | ₩33,592 | ₩33,592 | ₩33,511 | ₩33,578 | -0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩33,618 | ₩33,638 | ₩33,417 | ₩33,538 | -0.24% | 5.3만 |
|---|
| 2026.05.20 | ₩33,672 | ₩33,752 | ₩33,565 | ₩33,618 | -0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩33,712 | ₩33,779 | ₩33,592 | ₩33,605 | -0.32% | 12.8만 |
|---|
| 2026.05.18 | ₩33,618 | ₩33,752 | ₩33,592 | ₩33,652 | +0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩33,618 | ₩33,806 | ₩33,511 | ₩33,592 | -0.08% | 1.8만 |
|---|
| 2026.05.14 | ₩33,685 | ₩33,806 | ₩33,618 | ₩33,672 | -0.04% | 1.8만 |
|---|
| 2026.05.13 | ₩33,685 | ₩33,791 | ₩33,685 | ₩33,726 | +0.12% | 1.3만 |
|---|
| 2026.05.12 | ₩33,806 | ₩33,873 | ₩33,659 | ₩33,712 | -0.28% | 1.4만 |
|---|
| 2026.05.11 | ₩33,793 | ₩33,913 | ₩33,659 | ₩33,806 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩33,806 | ₩33,806 | ₩33,632 | ₩33,793 | -0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩33,672 | ₩33,793 | ₩33,672 | ₩33,739 | +0.20% | 2.3만 |
|---|
| 2026.05.06 | ₩33,739 | ₩33,739 | ₩33,659 | ₩33,685 | -0.16% | 1.6만 |
|---|
| 2026.05.05 | ₩33,618 | ₩33,726 | ₩33,578 | ₩33,659 | +0.12% | 1.8만 |
|---|
| 2026.05.04 | ₩33,618 | ₩33,672 | ₩33,551 | ₩33,672 | +0.16% | 4.6만 |
|---|
| 2026.05.01 | ₩33,538 | ₩33,739 | ₩33,538 | ₩33,726 | +0.56% | 5.3만 |
|---|
| 2026.04.30 | ₩33,645 | ₩33,726 | ₩33,525 | ₩33,592 | -0.16% | 2.8만 |
|---|
| 2026.04.29 | ₩33,632 | ₩33,632 | ₩33,551 | ₩33,551 | -0.24% | 2.9만 |
|---|
| 2026.04.28 | ₩33,592 | ₩33,605 | ₩33,551 | ₩33,551 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩33,752 | ₩33,779 | ₩33,565 | ₩33,638 | -0.34% | 2.3만 |
|---|
| 2026.04.24 | ₩33,538 | ₩33,726 | ₩33,525 | ₩33,726 | +0.56% | 19.5만 |
|---|
| 2026.04.23 | ₩33,511 | ₩33,659 | ₩33,444 | ₩33,578 | +0.20% | 7.3만 |
|---|
| 2026.04.22 | ₩33,283 | ₩33,511 | ₩33,283 | ₩33,511 | +0.68% | 3.9만 |
|---|
| 2026.04.21 | ₩33,256 | ₩33,457 | ₩33,256 | ₩33,357 | +0.30% | 1.6만 |
|---|
| 2026.04.20 | ₩33,270 | ₩33,565 | ₩33,256 | ₩33,323 | +0.16% | 27.2만 |
|---|
| 2026.04.17 | ₩33,297 | ₩33,457 | ₩33,256 | ₩33,390 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩33,511 | ₩33,511 | ₩33,189 | ₩33,256 | -0.76% | 2.1만 |
|---|
| 2026.04.15 | ₩33,189 | ₩33,592 | ₩33,142 | ₩33,417 | +0.69% | 3.4만 |
|---|
| 2026.04.14 | ₩33,109 | ₩33,216 | ₩33,015 | ₩33,149 | +0.12% | 4.9만 |
|---|
| 2026.04.13 | ₩33,095 | ₩33,109 | ₩32,827 | ₩33,082 | -0.04% | 2.3만 |
|---|
| 2026.04.10 | ₩32,854 | ₩33,229 | ₩32,485 | ₩33,055 | +0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩32,532 | ₩32,854 | ₩32,331 | ₩32,827 | +0.91% | 2.7만 |
|---|
| 2026.04.08 | ₩32,452 | ₩32,747 | ₩32,318 | ₩32,733 | +0.87% | 8.8만 |
|---|
| 2026.04.07 | ₩32,197 | ₩32,344 | ₩31,969 | ₩32,170 | -0.08% | 3.7만 |
|---|
| 2026.04.06 | ₩31,956 | ₩32,344 | ₩31,956 | ₩32,304 | +1.09% | 2.3만 |
|---|
| 2026.04.02 | ₩31,768 | ₩32,143 | ₩31,768 | ₩32,116 | +1.10% | 2.3만 |
|---|
| 2026.04.01 | ₩31,781 | ₩32,398 | ₩31,781 | ₩31,956 | +0.55% | 5.6만 |
|---|
| 2026.03.31 | ₩31,781 | ₩32,143 | ₩31,714 | ₩31,754 | -0.08% | 17.4만 |
|---|
| 2026.03.30 | ₩31,781 | ₩31,929 | ₩31,647 | ₩31,781 | 0.00% | 7.9만 |
|---|
| 2026.03.27 | ₩31,848 | ₩32,076 | ₩31,714 | ₩31,781 | -0.21% | 3.7만 |
|---|
| 2026.03.26 | ₩31,915 | ₩32,342 | ₩31,915 | ₩31,969 | +0.17% | 5.5만 |
|---|
| 2026.03.25 | ₩32,318 | ₩32,411 | ₩32,049 | ₩32,049 | -0.83% | 2.2만 |
|---|
| 2026.03.24 | ₩32,143 | ₩32,385 | ₩31,982 | ₩32,023 | -0.38% | 4.3만 |
|---|
| 2026.03.23 | ₩32,438 | ₩32,894 | ₩32,116 | ₩32,170 | -0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩32,961 | ₩32,961 | ₩32,237 | ₩32,411 | -1.67% | 6.4만 |
|---|
| 2026.03.19 | ₩32,881 | ₩33,015 | ₩32,800 | ₩32,854 | -0.08% | 5.1만 |
|---|
| 2026.03.18 | ₩33,028 | ₩33,183 | ₩32,867 | ₩32,908 | -0.37% | 3.3만 |
|---|
| 2026.03.17 | ₩32,894 | ₩33,243 | ₩32,861 | ₩33,149 | +0.77% | 4.2만 |
|---|
| 2026.03.16 | ₩32,988 | ₩33,042 | ₩32,800 | ₩32,867 | -0.37% | 23.5만 |
|---|
| 2026.03.13 | ₩32,934 | ₩32,988 | ₩32,854 | ₩32,908 | -0.08% | 5.6만 |
|---|
| 2026.03.12 | ₩33,297 | ₩33,457 | ₩33,256 | ₩33,457 | +0.48% | 25.6만 |
|---|
| 2026.03.11 | ₩33,390 | ₩33,699 | ₩33,297 | ₩33,390 | 0.00% | 6만 |
|---|
| 2026.03.10 | ₩33,122 | ₩33,525 | ₩33,122 | ₩33,457 | +1.01% | 3.8만 |
|---|
| 2026.03.09 | ₩33,042 | ₩33,162 | ₩32,599 | ₩33,095 | +0.16% | 10.5만 |
|---|
| 2026.03.06 | ₩33,337 | ₩33,337 | ₩32,908 | ₩33,270 | -0.20% | 8.3만 |
|---|
| 2026.03.05 | ₩33,270 | ₩33,471 | ₩33,203 | ₩33,377 | +0.32% | 10.5만 |
|---|
| 2026.03.04 | ₩33,189 | ₩33,429 | ₩32,934 | ₩33,364 | +0.53% | 9.4만 |
|---|
| 2026.03.03 | ₩33,417 | ₩33,525 | ₩33,055 | ₩33,136 | -0.84% | 64.8만 |
|---|
| 2026.03.02 | ₩33,565 | ₩33,712 | ₩33,525 | ₩33,565 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩33,900 | ₩33,900 | ₩33,404 | ₩33,659 | -0.71% | 19.5만 |
|---|
| 2026.02.26 | ₩34,021 | ₩34,155 | ₩33,887 | ₩33,900 | -0.35% | 2.6만 |
|---|
| 2026.02.25 | ₩34,128 | ₩34,235 | ₩33,994 | ₩34,021 | -0.31% | 42.7만 |
|---|
| 2026.02.24 | ₩34,115 | ₩34,182 | ₩33,940 | ₩34,088 | -0.08% | 1.9만 |
|---|
| 2026.02.23 | ₩34,101 | ₩34,128 | ₩33,900 | ₩34,088 | -0.04% | 3.6만 |
|---|
| 2026.02.20 | ₩34,141 | ₩34,208 | ₩34,021 | ₩34,101 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩34,128 | ₩34,182 | ₩33,994 | ₩34,141 | +0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩34,182 | ₩34,329 | ₩34,101 | ₩34,155 | -0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩33,954 | ₩34,275 | ₩33,876 | ₩34,275 | +0.95% | 7.3만 |
|---|
| 2026.02.13 | ₩34,007 | ₩34,007 | ₩33,873 | ₩33,873 | -0.39% | 3.9만 |
|---|
| 2026.02.12 | ₩33,860 | ₩34,061 | ₩33,860 | ₩33,900 | +0.12% | 7만 |
|---|
| 2026.02.11 | ₩33,940 | ₩33,994 | ₩33,887 | ₩33,927 | -0.04% | 2만 |
|---|
| 2026.02.10 | ₩33,913 | ₩33,994 | ₩33,900 | ₩33,994 | +0.24% | 1.3만 |
|---|
| 2026.02.09 | ₩33,846 | ₩33,927 | ₩33,833 | ₩33,900 | +0.16% | 7천 |
|---|
| 2026.02.06 | ₩33,860 | ₩33,994 | ₩33,793 | ₩33,940 | +0.24% | 2.6만 |
|---|
| 2026.02.05 | ₩33,927 | ₩34,005 | ₩33,846 | ₩33,887 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩33,793 | ₩33,927 | ₩33,793 | ₩33,913 | +0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩33,927 | ₩34,034 | ₩33,752 | ₩33,793 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩33,900 | ₩34,101 | ₩33,846 | ₩34,021 | +0.36% | 3.3만 |
|---|
| 2026.01.30 | ₩33,793 | ₩33,900 | ₩33,793 | ₩33,900 | +0.32% | 2.8만 |
|---|
| 2026.01.29 | ₩33,860 | ₩33,900 | ₩33,779 | ₩33,833 | -0.08% | 3.5만 |
|---|
| 2026.01.28 | ₩33,806 | ₩33,860 | ₩33,712 | ₩33,840 | +0.10% | 4.1만 |
|---|
| 2026.01.27 | ₩33,806 | ₩33,846 | ₩33,793 | ₩33,793 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩33,833 | ₩33,873 | ₩33,712 | ₩33,806 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,726 | ₩33,860 | ₩33,726 | ₩33,820 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩33,873 | ₩33,873 | ₩33,699 | ₩33,820 | -0.16% | 5.1만 |
|---|
| 2026.01.21 | ₩33,793 | ₩33,793 | ₩33,685 | ₩33,766 | -0.08% | 1.9만 |
|---|
| 2026.01.20 | ₩33,726 | ₩33,820 | ₩33,685 | ₩33,726 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩33,913 | ₩33,913 | ₩33,752 | ₩33,779 | -0.40% | 4.4만 |
|---|
| 2026.01.15 | ₩33,726 | ₩33,913 | ₩33,726 | ₩33,870 | +0.43% | 3만 |
|---|
| 2026.01.14 | ₩33,739 | ₩33,793 | ₩33,685 | ₩33,752 | +0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩33,672 | ₩33,833 | ₩33,645 | ₩33,793 | +0.36% | 5.3만 |
|---|
| 2026.01.12 | ₩33,659 | ₩33,685 | ₩33,618 | ₩33,632 | -0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩33,618 | ₩33,699 | ₩33,618 | ₩33,685 | +0.20% | 2.2만 |
|---|
| 2026.01.08 | ₩33,592 | ₩33,659 | ₩33,565 | ₩33,605 | +0.04% | 7.6만 |
|---|
| 2026.01.07 | ₩33,605 | ₩33,680 | ₩33,578 | ₩33,592 | -0.04% | 3.5만 |
|---|
| 2026.01.06 | ₩33,618 | ₩33,672 | ₩33,578 | ₩33,605 | -0.04% | 3.3만 |
|---|
| 2026.01.05 | ₩33,632 | ₩33,766 | ₩33,605 | ₩33,605 | -0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩33,605 | ₩33,672 | ₩33,592 | ₩33,632 | +0.08% | 3.1만 |
|---|
| 2025.12.31 | ₩33,538 | ₩33,645 | ₩33,525 | ₩33,551 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,618 | ₩33,726 | ₩33,551 | ₩33,565 | -0.16% | 14.1만 |
|---|
| 2025.12.29 | ₩33,726 | ₩33,766 | ₩33,632 | ₩33,659 | -0.20% | 3만 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,766 | ₩33,640 | ₩33,739 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩33,538 | ₩33,712 | ₩33,538 | ₩33,685 | +0.44% | 2.3만 |
|---|
| 2025.12.23 | ₩33,578 | ₩33,659 | ₩33,538 | ₩33,565 | -0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩33,605 | ₩33,645 | ₩33,592 | ₩33,618 | +0.04% | 4만 |
|---|
| 2025.12.19 | ₩33,645 | ₩33,699 | ₩33,592 | ₩33,592 | -0.16% | 3.3만 |
|---|
| 2025.12.18 | ₩33,592 | ₩33,739 | ₩33,592 | ₩33,672 | +0.24% | 2.2만 |
|---|
| 2025.12.17 | ₩33,645 | ₩33,659 | ₩33,565 | ₩33,592 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩33,511 | ₩33,632 | ₩33,511 | ₩33,605 | +0.28% | 2.3만 |
|---|
| 2025.12.15 | ₩33,511 | ₩33,605 | ₩33,484 | ₩33,498 | -0.04% | 5.7만 |
|---|
| 2025.12.12 | ₩33,954 | ₩33,980 | ₩33,865 | ₩33,940 | -0.04% | 4.2만 |
|---|
| 2025.12.11 | ₩33,887 | ₩33,980 | ₩33,887 | ₩33,980 | +0.28% | 3.2만 |
|---|
| 2025.12.10 | ₩33,913 | ₩33,994 | ₩33,860 | ₩33,887 | -0.08% | 3.6만 |
|---|
| 2025.12.09 | ₩33,820 | ₩33,980 | ₩33,820 | ₩33,833 | +0.04% | 7만 |
|---|
| 2025.12.08 | ₩33,860 | ₩33,952 | ₩33,786 | ₩33,806 | -0.16% | 7.5만 |
|---|
| 2025.12.05 | ₩33,846 | ₩33,967 | ₩33,833 | ₩33,887 | +0.12% | 2.5만 |
|---|
| 2025.12.04 | ₩33,820 | ₩33,873 | ₩33,806 | ₩33,833 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩33,806 | ₩33,860 | ₩33,793 | ₩33,846 | +0.12% | 3.8만 |
|---|
| 2025.12.02 | ₩33,752 | ₩33,846 | ₩33,712 | ₩33,806 | +0.16% | 6만 |
|---|
| 2025.12.01 | ₩33,739 | ₩33,860 | ₩33,712 | ₩33,752 | +0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩33,806 | ₩33,846 | ₩33,766 | ₩33,820 | +0.04% | 2.8만 |
|---|
| 2025.11.26 | ₩33,752 | ₩33,900 | ₩33,752 | ₩33,779 | +0.08% | 13.2만 |
|---|
| 2025.11.25 | ₩34,021 | ₩34,021 | ₩33,712 | ₩33,739 | -0.83% | 13.1만 |
|---|
| 2025.11.24 | ₩33,887 | ₩34,061 | ₩33,860 | ₩33,927 | +0.12% | 1.4만 |
|---|
| 2025.11.21 | ₩34,021 | ₩34,182 | ₩33,820 | ₩33,940 | -0.24% | 1.5만 |
|---|
| 2025.11.20 | ₩34,047 | ₩34,115 | ₩33,820 | ₩33,820 | -0.67% | 3.1만 |
|---|
| 2025.11.19 | ₩34,101 | ₩34,141 | ₩33,940 | ₩34,047 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩34,074 | ₩34,074 | ₩33,927 | ₩34,021 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,034 | ₩34,109 | ₩33,954 | ₩33,967 | -0.20% | 2.6만 |
|---|
| 2025.11.14 | ₩33,927 | ₩34,047 | ₩33,873 | ₩34,021 | +0.28% | 1.9만 |
|---|
| 2025.11.13 | ₩34,235 | ₩34,235 | ₩33,940 | ₩33,940 | -0.86% | 1.7만 |
|---|
| 2025.11.12 | ₩34,115 | ₩34,235 | ₩34,115 | ₩34,235 | +0.35% | 3.8만 |
|---|
| 2025.11.11 | ₩34,195 | ₩34,195 | ₩34,088 | ₩34,115 | -0.24% | 1.7만 |
|---|
| 2025.11.10 | ₩34,141 | ₩34,222 | ₩34,074 | ₩34,168 | +0.08% | 4.4만 |
|---|
| 2025.11.07 | ₩33,793 | ₩34,061 | ₩33,779 | ₩34,047 | +0.75% | 3.4만 |
|---|
| 2025.11.06 | ₩33,806 | ₩33,967 | ₩33,766 | ₩33,900 | +0.28% | 6.8만 |
|---|
| 2025.11.05 | ₩33,752 | ₩33,860 | ₩33,752 | ₩33,806 | +0.16% | 3.8만 |
|---|
| 2025.11.04 | ₩33,672 | ₩33,766 | ₩33,645 | ₩33,752 | +0.24% | 7.6만 |
|---|
| 2025.11.03 | ₩33,860 | ₩33,913 | ₩33,726 | ₩33,766 | -0.28% | 14.2만 |
|---|
| 2025.10.31 | ₩33,927 | ₩34,115 | ₩33,846 | ₩33,860 | -0.20% | 21.3만 |
|---|
| 2025.10.30 | ₩33,860 | ₩33,927 | ₩33,845 | ₩33,893 | +0.10% | 4.7만 |
|---|
| 2025.10.29 | ₩33,954 | ₩34,115 | ₩33,913 | ₩33,927 | -0.08% | 10.3만 |
|---|
| 2025.10.28 | ₩33,980 | ₩33,980 | ₩33,900 | ₩33,913 | -0.20% | 2.4만 |
|---|
| 2025.10.27 | ₩34,007 | ₩34,007 | ₩33,913 | ₩33,933 | -0.22% | 2.3만 |
|---|
| 2025.10.24 | ₩33,967 | ₩33,980 | ₩33,927 | ₩33,940 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩33,927 | ₩33,980 | ₩33,887 | ₩33,913 | -0.04% | 2.1만 |
|---|
| 2025.10.22 | ₩33,954 | ₩34,021 | ₩33,887 | ₩33,927 | -0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩34,007 | ₩34,061 | ₩33,954 | ₩33,967 | -0.12% | 4.9만 |
|---|
| 2025.10.20 | ₩34,034 | ₩34,061 | ₩33,913 | ₩33,927 | -0.32% | 7.3만 |
|---|
| 2025.10.17 | ₩33,940 | ₩34,007 | ₩33,887 | ₩33,900 | -0.12% | 3.5만 |
|---|
| 2025.10.16 | ₩34,021 | ₩34,060 | ₩33,846 | ₩33,980 | -0.12% | 1.7만 |
|---|
| 2025.10.15 | ₩34,155 | ₩34,255 | ₩33,873 | ₩34,021 | -0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩34,061 | ₩34,141 | ₩33,994 | ₩34,074 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩34,141 | ₩34,195 | ₩34,088 | ₩34,101 | -0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩34,275 | ₩34,356 | ₩34,074 | ₩34,074 | -0.59% | 2.1만 |
|---|
