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 | ₩31,556 | ₩31,717 | ₩31,462 | ₩31,677 | +0.38% | 3.2만 |
| 2026.10.08 | ₩31,248 | ₩31,690 | ₩31,163 | ₩31,462 | +0.69% | 3.6만 |
| 2026.10.07 | ₩31,301 | ₩31,395 | ₩30,966 | ₩31,321 | +0.06% | 4만 |
| 2026.10.06 | ₩31,476 | ₩31,757 | ₩31,382 | ₩31,515 | +0.12% | 3.6만 |
| 2026.10.05 | ₩31,502 | ₩31,932 | ₩31,261 | ₩31,637 | +0.43% | 6.3만 |
| 2026.10.02 | ₩31,851 | ₩32,200 | ₩31,516 | ₩31,529 | -1.01% | 7.2만 |
| 2026.10.01 | ₩31,744 | ₩31,878 | ₩31,301 | ₩31,730 | -0.04% | 6.5만 |
| 2026.09.30 | ₩31,918 | ₩31,999 | ₩31,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,824 |
| -0.29% |
| 9.1만 |
| 2026.09.29 | ₩32,307 | ₩32,307 | ₩31,717 | ₩31,784 | -1.62% | 5.3만 |
|---|
| 2026.09.28 | ₩32,522 | ₩32,656 | ₩31,891 | ₩32,066 | -1.40% | 4.6만 |
|---|
| 2026.09.25 | ₩32,736 | ₩32,736 | ₩32,548 | ₩32,656 | -0.25% | 1.5만 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,904 | ₩32,589 | ₩32,709 | -0.20% | 1.8만 |
|---|
| 2026.09.23 | ₩33,072 | ₩33,159 | ₩32,495 | ₩32,817 | -0.77% | 2만 |
|---|
| 2026.09.22 | ₩33,340 | ₩33,340 | ₩33,058 | ₩33,112 | -0.68% | 1.6만 |
|---|
| 2026.09.21 | ₩33,232 | ₩33,460 | ₩33,206 | ₩33,300 | +0.20% | 2.7만 |
|---|
| 2026.09.18 | ₩33,192 | ₩33,501 | ₩33,192 | ₩33,340 | +0.44% | 2.2만 |
|---|
| 2026.09.17 | ₩33,206 | ₩33,259 | ₩33,118 | ₩33,249 | +0.13% | 1.3만 |
|---|
| 2026.09.16 | ₩33,018 | ₩33,286 | ₩33,018 | ₩33,206 | +0.57% | 2만 |
|---|
| 2026.09.15 | ₩32,669 | ₩33,246 | ₩32,669 | ₩33,045 | +1.15% | 10.8만 |
|---|
| 2026.09.14 | ₩33,045 | ₩33,514 | ₩33,045 | ₩33,273 | +0.69% | 3.1만 |
|---|
| 2026.09.11 | ₩33,367 | ₩33,447 | ₩32,964 | ₩33,045 | -0.96% | 10.8만 |
|---|
| 2026.09.10 | ₩33,326 | ₩33,507 | ₩33,125 | ₩33,192 | -0.40% | 6.1만 |
|---|
| 2026.09.09 | ₩33,662 | ₩33,662 | ₩33,353 | ₩33,353 | -0.92% | 5.2만 |
|---|
| 2026.09.08 | ₩33,460 | ₩33,635 | ₩33,460 | ₩33,554 | +0.28% | 5만 |
|---|
| 2026.09.04 | ₩33,393 | ₩33,608 | ₩33,393 | ₩33,487 | +0.28% | 4.8만 |
|---|
| 2026.09.03 | ₩33,232 | ₩33,528 | ₩33,232 | ₩33,407 | +0.52% | 5.9만 |
|---|
| 2026.09.02 | ₩33,018 | ₩33,367 | ₩33,018 | ₩33,353 | +1.02% | 5.4만 |
|---|
| 2026.09.01 | ₩33,313 | ₩33,420 | ₩32,991 | ₩33,098 | -0.64% | 2.8만 |
|---|
| 2026.08.31 | ₩33,219 | ₩33,379 | ₩33,139 | ₩33,313 | +0.28% | 3.7만 |
|---|
| 2026.08.28 | ₩33,340 | ₩33,447 | ₩33,058 | ₩33,192 | -0.44% | 1.9만 |
|---|
| 2026.08.27 | ₩33,273 | ₩33,447 | ₩33,159 | ₩33,340 | +0.20% | 2.3만 |
|---|
| 2026.08.26 | ₩33,045 | ₩33,367 | ₩33,006 | ₩33,179 | +0.41% | 3.7만 |
|---|
| 2026.08.25 | ₩32,951 | ₩33,132 | ₩32,911 | ₩33,132 | +0.55% | 2.8만 |
|---|
| 2026.08.24 | ₩32,857 | ₩33,004 | ₩32,857 | ₩32,911 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩33,259 | ₩33,259 | ₩32,629 | ₩32,844 | -1.25% | 5만 |
|---|
| 2026.08.20 | ₩33,420 | ₩33,420 | ₩33,333 | ₩33,393 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,460 | ₩33,300 | ₩33,447 | +0.32% | 1.4만 |
|---|
| 2026.08.18 | ₩33,407 | ₩33,420 | ₩33,152 | ₩33,380 | -0.08% | 2만 |
|---|
| 2026.08.17 | ₩33,595 | ₩33,601 | ₩33,434 | ₩33,434 | -0.48% | 2만 |
|---|
| 2026.08.14 | ₩33,554 | ₩33,662 | ₩33,528 | ₩33,528 | -0.08% | 7.4천 |
|---|
| 2026.08.13 | ₩33,528 | ₩33,715 | ₩33,528 | ₩33,635 | +0.32% | 1.8만 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,595 | ₩33,340 | ₩33,528 | +0.40% | 2.8만 |
|---|
| 2026.08.11 | ₩33,072 | ₩33,393 | ₩33,058 | ₩33,313 | +0.73% | 1.9만 |
|---|
| 2026.08.10 | ₩33,407 | ₩33,444 | ₩32,723 | ₩33,219 | -0.56% | 2.5만 |
|---|
| 2026.08.07 | ₩33,326 | ₩33,487 | ₩33,313 | ₩33,367 | +0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,326 | ₩33,428 | ₩33,242 | ₩33,329 | +0.01% | 2만 |
|---|
| 2026.08.05 | ₩33,326 | ₩33,434 | ₩33,232 | ₩33,326 | 0.00% | 2.5만 |
|---|
| 2026.08.04 | ₩33,340 | ₩33,340 | ₩33,159 | ₩33,326 | -0.04% | 3.1만 |
|---|
| 2026.08.03 | ₩33,125 | ₩33,393 | ₩33,125 | ₩33,219 | +0.28% | 1.7만 |
|---|
| 2026.07.31 | ₩32,911 | ₩33,380 | ₩32,884 | ₩33,112 | +0.61% | 5.5만 |
|---|
| 2026.07.30 | ₩33,018 | ₩33,125 | ₩32,884 | ₩33,058 | +0.12% | 3.2만 |
|---|
| 2026.07.29 | ₩33,072 | ₩33,125 | ₩32,857 | ₩32,897 | -0.53% | 1.8만 |
|---|
| 2026.07.28 | ₩33,098 | ₩33,246 | ₩33,031 | ₩33,072 | -0.08% | 2.5만 |
|---|
| 2026.07.27 | ₩33,192 | ₩33,300 | ₩33,031 | ₩33,232 | +0.12% | 1.3만 |
|---|
| 2026.07.24 | ₩33,098 | ₩33,232 | ₩33,054 | ₩33,206 | +0.32% | 1.2만 |
|---|
| 2026.07.23 | ₩33,098 | ₩33,098 | ₩32,984 | ₩33,018 | -0.24% | 12.6만 |
|---|
| 2026.07.22 | ₩33,165 | ₩33,353 | ₩33,072 | ₩33,179 | +0.04% | 1.5만 |
|---|
| 2026.07.21 | ₩33,246 | ₩33,353 | ₩33,112 | ₩33,125 | -0.36% | 2.3만 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,300 | ₩33,232 | ₩33,246 | -0.04% | 1.2만 |
|---|
| 2026.07.17 | ₩33,380 | ₩33,380 | ₩33,165 | ₩33,259 | -0.36% | 1.7만 |
|---|
| 2026.07.16 | ₩33,085 | ₩33,447 | ₩33,085 | ₩33,380 | +0.89% | 2.2만 |
|---|
| 2026.07.15 | ₩33,246 | ₩33,326 | ₩33,098 | ₩33,232 | -0.04% | 1.8만 |
|---|
| 2026.07.14 | ₩33,125 | ₩33,232 | ₩33,045 | ₩33,232 | +0.32% | 2.1만 |
|---|
| 2026.07.13 | ₩32,991 | ₩33,125 | ₩32,917 | ₩33,051 | +0.18% | 2.4만 |
|---|
| 2026.07.10 | ₩33,072 | ₩33,085 | ₩32,897 | ₩32,991 | -0.24% | 7.7천 |
|---|
| 2026.07.09 | ₩32,844 | ₩33,058 | ₩32,844 | ₩32,978 | +0.41% | 1.7만 |
|---|
| 2026.07.08 | ₩32,897 | ₩33,018 | ₩32,790 | ₩32,911 | +0.04% | 2.6만 |
|---|
| 2026.07.07 | ₩33,125 | ₩33,125 | ₩32,924 | ₩32,951 | -0.53% | 1.4만 |
|---|
| 2026.07.06 | ₩32,870 | ₩33,045 | ₩32,790 | ₩33,031 | +0.49% | 1.9만 |
|---|
| 2026.07.02 | ₩32,790 | ₩32,924 | ₩32,669 | ₩32,924 | +0.41% | 3.9만 |
|---|
| 2026.07.01 | ₩33,058 | ₩33,125 | ₩32,736 | ₩32,776 | -0.85% | 2.6만 |
|---|
| 2026.06.30 | ₩32,857 | ₩33,125 | ₩32,775 | ₩33,125 | +0.82% | 22.3만 |
|---|
| 2026.06.29 | ₩32,669 | ₩32,803 | ₩32,569 | ₩32,803 | +0.41% | 2.3만 |
|---|
| 2026.06.26 | ₩32,575 | ₩32,857 | ₩32,321 | ₩32,696 | +0.37% | 3.2만 |
|---|
| 2026.06.25 | ₩32,803 | ₩32,830 | ₩32,656 | ₩32,723 | -0.25% | 8.7만 |
|---|
| 2026.06.24 | ₩32,683 | ₩32,790 | ₩32,656 | ₩32,683 | 0.00% | 5.6만 |
|---|
| 2026.06.23 | ₩32,709 | ₩32,870 | ₩32,589 | ₩32,683 | -0.08% | 5.3만 |
|---|
| 2026.06.22 | ₩33,004 | ₩33,139 | ₩32,669 | ₩32,709 | -0.89% | 3.9만 |
|---|
| 2026.06.18 | ₩32,991 | ₩33,165 | ₩32,991 | ₩33,112 | +0.37% | 1.4만 |
|---|
| 2026.06.17 | ₩33,125 | ₩33,125 | ₩32,870 | ₩33,018 | -0.32% | 1.9만 |
|---|
| 2026.06.16 | ₩33,098 | ₩33,165 | ₩33,011 | ₩33,018 | -0.24% | 2.7만 |
|---|
| 2026.06.15 | ₩32,897 | ₩33,076 | ₩32,897 | ₩33,004 | +0.33% | 2.1만 |
|---|
| 2026.06.12 | ₩33,407 | ₩33,528 | ₩33,407 | ₩33,474 | +0.20% | 1.6만 |
|---|
| 2026.06.11 | ₩33,259 | ₩33,460 | ₩33,259 | ₩33,407 | +0.44% | 3.5만 |
|---|
| 2026.06.10 | ₩33,393 | ₩33,528 | ₩33,259 | ₩33,259 | -0.40% | 1.2만 |
|---|
| 2026.06.09 | ₩33,541 | ₩33,541 | ₩33,393 | ₩33,460 | -0.24% | 1.1만 |
|---|
| 2026.06.08 | ₩33,393 | ₩33,595 | ₩33,393 | ₩33,514 | +0.36% | 1.4만 |
|---|
| 2026.06.05 | ₩33,474 | ₩33,595 | ₩33,273 | ₩33,434 | -0.12% | 2.2만 |
|---|
| 2026.06.04 | ₩33,434 | ₩33,608 | ₩33,434 | ₩33,541 | +0.32% | 7.2만 |
|---|
| 2026.06.03 | ₩33,581 | ₩33,621 | ₩33,487 | ₩33,487 | -0.28% | 42.8만 |
|---|
| 2026.06.02 | ₩33,568 | ₩33,595 | ₩33,541 | ₩33,581 | +0.04% | 12.4만 |
|---|
| 2026.06.01 | ₩33,568 | ₩33,647 | ₩33,541 | ₩33,595 | +0.08% | 44.8만 |
|---|
| 2026.05.29 | ₩33,595 | ₩33,662 | ₩33,595 | ₩33,595 | 0.00% | 5만 |
|---|
| 2026.05.28 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,647 | -0.04% | 2.3만 |
|---|
| 2026.05.27 | ₩33,715 | ₩33,715 | ₩33,662 | ₩33,662 | -0.16% | 9천 |
|---|
| 2026.05.26 | ₩33,688 | ₩33,715 | ₩33,635 | ₩33,702 | +0.04% | 12.3만 |
|---|
| 2026.05.22 | ₩33,595 | ₩33,595 | ₩33,514 | ₩33,581 | -0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,641 | ₩33,420 | ₩33,541 | -0.24% | 5.3만 |
|---|
| 2026.05.20 | ₩33,675 | ₩33,755 | ₩33,568 | ₩33,621 | -0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩33,715 | ₩33,782 | ₩33,595 | ₩33,608 | -0.32% | 12.8만 |
|---|
| 2026.05.18 | ₩33,621 | ₩33,755 | ₩33,595 | ₩33,655 | +0.10% | 1.1만 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,809 | ₩33,514 | ₩33,595 | -0.08% | 1.8만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,809 | ₩33,621 | ₩33,675 | -0.04% | 1.8만 |
|---|
| 2026.05.13 | ₩33,688 | ₩33,794 | ₩33,688 | ₩33,729 | +0.12% | 1.3만 |
|---|
| 2026.05.12 | ₩33,809 | ₩33,876 | ₩33,662 | ₩33,715 | -0.28% | 1.4만 |
|---|
| 2026.05.11 | ₩33,796 | ₩33,916 | ₩33,662 | ₩33,809 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩33,809 | ₩33,809 | ₩33,635 | ₩33,796 | -0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩33,675 | ₩33,796 | ₩33,675 | ₩33,742 | +0.20% | 2.3만 |
|---|
| 2026.05.06 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,688 | -0.16% | 1.6만 |
|---|
| 2026.05.05 | ₩33,621 | ₩33,729 | ₩33,581 | ₩33,662 | +0.12% | 1.8만 |
|---|
| 2026.05.04 | ₩33,621 | ₩33,675 | ₩33,554 | ₩33,675 | +0.16% | 4.6만 |
|---|
| 2026.05.01 | ₩33,541 | ₩33,742 | ₩33,541 | ₩33,729 | +0.56% | 5.3만 |
|---|
| 2026.04.30 | ₩33,648 | ₩33,729 | ₩33,528 | ₩33,595 | -0.16% | 2.8만 |
|---|
| 2026.04.29 | ₩33,635 | ₩33,635 | ₩33,554 | ₩33,554 | -0.24% | 2.9만 |
|---|
| 2026.04.28 | ₩33,595 | ₩33,608 | ₩33,554 | ₩33,554 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩33,755 | ₩33,782 | ₩33,568 | ₩33,641 | -0.34% | 2.3만 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,729 | ₩33,528 | ₩33,729 | +0.56% | 19.5만 |
|---|
| 2026.04.23 | ₩33,514 | ₩33,662 | ₩33,447 | ₩33,581 | +0.20% | 7.3만 |
|---|
| 2026.04.22 | ₩33,286 | ₩33,514 | ₩33,286 | ₩33,514 | +0.68% | 3.9만 |
|---|
| 2026.04.21 | ₩33,259 | ₩33,460 | ₩33,259 | ₩33,360 | +0.30% | 1.6만 |
|---|
| 2026.04.20 | ₩33,273 | ₩33,568 | ₩33,259 | ₩33,326 | +0.16% | 27.2만 |
|---|
| 2026.04.17 | ₩33,300 | ₩33,460 | ₩33,259 | ₩33,393 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩33,514 | ₩33,514 | ₩33,192 | ₩33,259 | -0.76% | 2.1만 |
|---|
| 2026.04.15 | ₩33,192 | ₩33,595 | ₩33,145 | ₩33,420 | +0.69% | 3.4만 |
|---|
| 2026.04.14 | ₩33,112 | ₩33,219 | ₩33,018 | ₩33,152 | +0.12% | 4.9만 |
|---|
| 2026.04.13 | ₩33,098 | ₩33,112 | ₩32,830 | ₩33,085 | -0.04% | 2.3만 |
|---|
| 2026.04.10 | ₩32,857 | ₩33,232 | ₩32,488 | ₩33,058 | +0.61% | 4.2만 |
|---|
| 2026.04.09 | ₩32,535 | ₩32,857 | ₩32,334 | ₩32,830 | +0.91% | 2.7만 |
|---|
| 2026.04.08 | ₩32,455 | ₩32,750 | ₩32,321 | ₩32,736 | +0.87% | 8.8만 |
|---|
| 2026.04.07 | ₩32,200 | ₩32,347 | ₩31,972 | ₩32,173 | -0.08% | 3.7만 |
|---|
| 2026.04.06 | ₩31,958 | ₩32,347 | ₩31,958 | ₩32,307 | +1.09% | 2.3만 |
|---|
| 2026.04.02 | ₩31,771 | ₩32,146 | ₩31,771 | ₩32,119 | +1.10% | 2.3만 |
|---|
| 2026.04.01 | ₩31,784 | ₩32,401 | ₩31,784 | ₩31,958 | +0.55% | 5.6만 |
|---|
| 2026.03.31 | ₩31,784 | ₩32,146 | ₩31,717 | ₩31,757 | -0.08% | 17.4만 |
|---|
| 2026.03.30 | ₩31,784 | ₩31,932 | ₩31,650 | ₩31,784 | 0.00% | 7.9만 |
|---|
| 2026.03.27 | ₩31,851 | ₩32,079 | ₩31,717 | ₩31,784 | -0.21% | 3.7만 |
|---|
| 2026.03.26 | ₩31,918 | ₩32,345 | ₩31,918 | ₩31,972 | +0.17% | 5.5만 |
|---|
| 2026.03.25 | ₩32,321 | ₩32,414 | ₩32,052 | ₩32,052 | -0.83% | 2.2만 |
|---|
| 2026.03.24 | ₩32,146 | ₩32,388 | ₩31,985 | ₩32,025 | -0.38% | 4.3만 |
|---|
| 2026.03.23 | ₩32,441 | ₩32,897 | ₩32,119 | ₩32,173 | -0.83% | 5.5만 |
|---|
| 2026.03.20 | ₩32,964 | ₩32,964 | ₩32,240 | ₩32,414 | -1.67% | 6.4만 |
|---|
| 2026.03.19 | ₩32,884 | ₩33,018 | ₩32,803 | ₩32,857 | -0.08% | 5.1만 |
|---|
| 2026.03.18 | ₩33,031 | ₩33,186 | ₩32,870 | ₩32,911 | -0.37% | 3.3만 |
|---|
| 2026.03.17 | ₩32,897 | ₩33,246 | ₩32,864 | ₩33,152 | +0.77% | 4.2만 |
|---|
| 2026.03.16 | ₩32,991 | ₩33,045 | ₩32,803 | ₩32,870 | -0.37% | 23.5만 |
|---|
| 2026.03.13 | ₩32,937 | ₩32,991 | ₩32,857 | ₩32,911 | -0.08% | 5.6만 |
|---|
| 2026.03.12 | ₩33,300 | ₩33,460 | ₩33,259 | ₩33,460 | +0.48% | 25.6만 |
|---|
| 2026.03.11 | ₩33,393 | ₩33,702 | ₩33,300 | ₩33,393 | 0.00% | 6만 |
|---|
| 2026.03.10 | ₩33,125 | ₩33,528 | ₩33,125 | ₩33,460 | +1.01% | 3.8만 |
|---|
| 2026.03.09 | ₩33,045 | ₩33,165 | ₩32,602 | ₩33,098 | +0.16% | 10.5만 |
|---|
| 2026.03.06 | ₩33,340 | ₩33,340 | ₩32,911 | ₩33,273 | -0.20% | 8.3만 |
|---|
| 2026.03.05 | ₩33,273 | ₩33,474 | ₩33,206 | ₩33,380 | +0.32% | 10.5만 |
|---|
| 2026.03.04 | ₩33,192 | ₩33,432 | ₩32,937 | ₩33,367 | +0.53% | 9.4만 |
|---|
| 2026.03.03 | ₩33,420 | ₩33,528 | ₩33,058 | ₩33,139 | -0.84% | 64.8만 |
|---|
| 2026.03.02 | ₩33,568 | ₩33,715 | ₩33,528 | ₩33,568 | 0.00% | 9.9만 |
|---|
| 2026.02.27 | ₩33,903 | ₩33,903 | ₩33,407 | ₩33,662 | -0.71% | 19.5만 |
|---|
| 2026.02.26 | ₩34,024 | ₩34,158 | ₩33,890 | ₩33,903 | -0.35% | 2.6만 |
|---|
| 2026.02.25 | ₩34,131 | ₩34,238 | ₩33,997 | ₩34,024 | -0.31% | 42.7만 |
|---|
| 2026.02.24 | ₩34,118 | ₩34,185 | ₩33,943 | ₩34,091 | -0.08% | 1.9만 |
|---|
| 2026.02.23 | ₩34,104 | ₩34,131 | ₩33,903 | ₩34,091 | -0.04% | 3.6만 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,211 | ₩34,024 | ₩34,104 | -0.12% | 1.2만 |
|---|
| 2026.02.19 | ₩34,131 | ₩34,185 | ₩33,997 | ₩34,144 | +0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩34,185 | ₩34,332 | ₩34,104 | ₩34,158 | -0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩33,957 | ₩34,279 | ₩33,879 | ₩34,279 | +0.95% | 7.3만 |
|---|
| 2026.02.13 | ₩34,010 | ₩34,010 | ₩33,876 | ₩33,876 | -0.39% | 3.9만 |
|---|
| 2026.02.12 | ₩33,863 | ₩34,064 | ₩33,863 | ₩33,903 | +0.12% | 7만 |
|---|
| 2026.02.11 | ₩33,943 | ₩33,997 | ₩33,890 | ₩33,930 | -0.04% | 2만 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,997 | ₩33,903 | ₩33,997 | +0.24% | 1.3만 |
|---|
| 2026.02.09 | ₩33,849 | ₩33,930 | ₩33,836 | ₩33,903 | +0.16% | 7천 |
|---|
| 2026.02.06 | ₩33,863 | ₩33,997 | ₩33,796 | ₩33,943 | +0.24% | 2.6만 |
|---|
| 2026.02.05 | ₩33,930 | ₩34,008 | ₩33,849 | ₩33,890 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩33,796 | ₩33,930 | ₩33,796 | ₩33,916 | +0.36% | 1.6만 |
|---|
| 2026.02.03 | ₩33,930 | ₩34,037 | ₩33,755 | ₩33,796 | -0.40% | 3만 |
|---|
| 2026.02.02 | ₩33,903 | ₩34,104 | ₩33,849 | ₩34,024 | +0.36% | 3.3만 |
|---|
| 2026.01.30 | ₩33,796 | ₩33,903 | ₩33,796 | ₩33,903 | +0.32% | 2.8만 |
|---|
| 2026.01.29 | ₩33,863 | ₩33,903 | ₩33,782 | ₩33,836 | -0.08% | 3.5만 |
|---|
| 2026.01.28 | ₩33,809 | ₩33,863 | ₩33,715 | ₩33,843 | +0.10% | 4.1만 |
|---|
| 2026.01.27 | ₩33,809 | ₩33,849 | ₩33,796 | ₩33,796 | -0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩33,836 | ₩33,876 | ₩33,715 | ₩33,809 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,729 | ₩33,863 | ₩33,729 | ₩33,823 | +0.28% | 3.4만 |
|---|
| 2026.01.22 | ₩33,876 | ₩33,876 | ₩33,702 | ₩33,823 | -0.16% | 5.1만 |
|---|
| 2026.01.21 | ₩33,796 | ₩33,796 | ₩33,688 | ₩33,769 | -0.08% | 1.9만 |
|---|
| 2026.01.20 | ₩33,729 | ₩33,823 | ₩33,688 | ₩33,729 | 0.00% | 3.8만 |
|---|
| 2026.01.16 | ₩33,916 | ₩33,916 | ₩33,755 | ₩33,782 | -0.40% | 4.4만 |
|---|
| 2026.01.15 | ₩33,729 | ₩33,916 | ₩33,729 | ₩33,874 | +0.43% | 3만 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,796 | ₩33,688 | ₩33,755 | +0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩33,675 | ₩33,836 | ₩33,648 | ₩33,796 | +0.36% | 5.3만 |
|---|
| 2026.01.12 | ₩33,662 | ₩33,688 | ₩33,621 | ₩33,635 | -0.08% | 2.6만 |
|---|
| 2026.01.09 | ₩33,621 | ₩33,702 | ₩33,621 | ₩33,688 | +0.20% | 2.2만 |
|---|
| 2026.01.08 | ₩33,595 | ₩33,662 | ₩33,568 | ₩33,608 | +0.04% | 7.6만 |
|---|
| 2026.01.07 | ₩33,608 | ₩33,683 | ₩33,581 | ₩33,595 | -0.04% | 3.5만 |
|---|
| 2026.01.06 | ₩33,621 | ₩33,675 | ₩33,581 | ₩33,608 | -0.04% | 3.3만 |
|---|
| 2026.01.05 | ₩33,635 | ₩33,769 | ₩33,608 | ₩33,608 | -0.08% | 5.1만 |
|---|
| 2026.01.02 | ₩33,608 | ₩33,675 | ₩33,595 | ₩33,635 | +0.08% | 3.1만 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,648 | ₩33,528 | ₩33,554 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,621 | ₩33,729 | ₩33,554 | ₩33,568 | -0.16% | 14.1만 |
|---|
| 2025.12.29 | ₩33,729 | ₩33,769 | ₩33,635 | ₩33,662 | -0.20% | 3만 |
|---|
| 2025.12.26 | ₩33,702 | ₩33,769 | ₩33,643 | ₩33,742 | +0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩33,541 | ₩33,715 | ₩33,541 | ₩33,688 | +0.44% | 2.3만 |
|---|
| 2025.12.23 | ₩33,581 | ₩33,662 | ₩33,541 | ₩33,568 | -0.04% | 6.4만 |
|---|
| 2025.12.22 | ₩33,608 | ₩33,648 | ₩33,595 | ₩33,621 | +0.04% | 4만 |
|---|
| 2025.12.19 | ₩33,648 | ₩33,702 | ₩33,595 | ₩33,595 | -0.16% | 3.3만 |
|---|
| 2025.12.18 | ₩33,595 | ₩33,742 | ₩33,595 | ₩33,675 | +0.24% | 2.2만 |
|---|
| 2025.12.17 | ₩33,648 | ₩33,662 | ₩33,568 | ₩33,595 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,635 | ₩33,514 | ₩33,608 | +0.28% | 2.3만 |
|---|
| 2025.12.15 | ₩33,514 | ₩33,608 | ₩33,487 | ₩33,501 | -0.04% | 5.7만 |
|---|
| 2025.12.12 | ₩33,957 | ₩33,983 | ₩33,868 | ₩33,943 | -0.04% | 4.2만 |
|---|
| 2025.12.11 | ₩33,890 | ₩33,983 | ₩33,890 | ₩33,983 | +0.28% | 3.2만 |
|---|
| 2025.12.10 | ₩33,916 | ₩33,997 | ₩33,863 | ₩33,890 | -0.08% | 3.6만 |
|---|
| 2025.12.09 | ₩33,823 | ₩33,983 | ₩33,823 | ₩33,836 | +0.04% | 7만 |
|---|
| 2025.12.08 | ₩33,863 | ₩33,955 | ₩33,789 | ₩33,809 | -0.16% | 7.5만 |
|---|
| 2025.12.05 | ₩33,849 | ₩33,970 | ₩33,836 | ₩33,890 | +0.12% | 2.5만 |
|---|
| 2025.12.04 | ₩33,823 | ₩33,876 | ₩33,809 | ₩33,836 | +0.04% | 3.7만 |
|---|
| 2025.12.03 | ₩33,809 | ₩33,863 | ₩33,796 | ₩33,849 | +0.12% | 3.8만 |
|---|
| 2025.12.02 | ₩33,755 | ₩33,849 | ₩33,715 | ₩33,809 | +0.16% | 6만 |
|---|
| 2025.12.01 | ₩33,742 | ₩33,863 | ₩33,715 | ₩33,755 | +0.04% | 4.8만 |
|---|
| 2025.11.28 | ₩33,809 | ₩33,849 | ₩33,769 | ₩33,823 | +0.04% | 2.8만 |
|---|
| 2025.11.26 | ₩33,755 | ₩33,903 | ₩33,755 | ₩33,782 | +0.08% | 13.2만 |
|---|
| 2025.11.25 | ₩34,024 | ₩34,024 | ₩33,715 | ₩33,742 | -0.83% | 13.1만 |
|---|
| 2025.11.24 | ₩33,890 | ₩34,064 | ₩33,863 | ₩33,930 | +0.12% | 1.4만 |
|---|
| 2025.11.21 | ₩34,024 | ₩34,185 | ₩33,823 | ₩33,943 | -0.24% | 1.5만 |
|---|
| 2025.11.20 | ₩34,051 | ₩34,118 | ₩33,823 | ₩33,823 | -0.67% | 3.1만 |
|---|
| 2025.11.19 | ₩34,104 | ₩34,144 | ₩33,943 | ₩34,051 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩34,077 | ₩34,077 | ₩33,930 | ₩34,024 | -0.16% | 1.5만 |
|---|
| 2025.11.17 | ₩34,037 | ₩34,112 | ₩33,957 | ₩33,970 | -0.20% | 2.6만 |
|---|
| 2025.11.14 | ₩33,930 | ₩34,051 | ₩33,876 | ₩34,024 | +0.28% | 1.9만 |
|---|
| 2025.11.13 | ₩34,238 | ₩34,238 | ₩33,943 | ₩33,943 | -0.86% | 1.7만 |
|---|
| 2025.11.12 | ₩34,118 | ₩34,238 | ₩34,118 | ₩34,238 | +0.35% | 3.8만 |
|---|
| 2025.11.11 | ₩34,198 | ₩34,198 | ₩34,091 | ₩34,118 | -0.24% | 1.7만 |
|---|
| 2025.11.10 | ₩34,144 | ₩34,225 | ₩34,077 | ₩34,171 | +0.08% | 4.4만 |
|---|
| 2025.11.07 | ₩33,796 | ₩34,064 | ₩33,782 | ₩34,051 | +0.75% | 3.4만 |
|---|
| 2025.11.06 | ₩33,809 | ₩33,970 | ₩33,769 | ₩33,903 | +0.28% | 6.8만 |
|---|
| 2025.11.05 | ₩33,755 | ₩33,863 | ₩33,755 | ₩33,809 | +0.16% | 3.8만 |
|---|
| 2025.11.04 | ₩33,675 | ₩33,769 | ₩33,648 | ₩33,755 | +0.24% | 7.6만 |
|---|
| 2025.11.03 | ₩33,863 | ₩33,916 | ₩33,729 | ₩33,769 | -0.28% | 14.2만 |
|---|
| 2025.10.31 | ₩33,930 | ₩34,118 | ₩33,849 | ₩33,863 | -0.20% | 21.3만 |
|---|
| 2025.10.30 | ₩33,863 | ₩33,930 | ₩33,848 | ₩33,896 | +0.10% | 4.7만 |
|---|
| 2025.10.29 | ₩33,957 | ₩34,118 | ₩33,916 | ₩33,930 | -0.08% | 10.3만 |
|---|
| 2025.10.28 | ₩33,983 | ₩33,983 | ₩33,903 | ₩33,916 | -0.20% | 2.4만 |
|---|
| 2025.10.27 | ₩34,010 | ₩34,010 | ₩33,916 | ₩33,937 | -0.22% | 2.3만 |
|---|
| 2025.10.24 | ₩33,970 | ₩33,983 | ₩33,930 | ₩33,943 | -0.08% | 5.9천 |
|---|
| 2025.10.23 | ₩33,930 | ₩33,983 | ₩33,890 | ₩33,916 | -0.04% | 2.1만 |
|---|
| 2025.10.22 | ₩33,957 | ₩34,024 | ₩33,890 | ₩33,930 | -0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩34,010 | ₩34,064 | ₩33,957 | ₩33,970 | -0.12% | 4.9만 |
|---|
| 2025.10.20 | ₩34,037 | ₩34,064 | ₩33,916 | ₩33,930 | -0.32% | 7.3만 |
|---|
| 2025.10.17 | ₩33,943 | ₩34,010 | ₩33,890 | ₩33,903 | -0.12% | 3.5만 |
|---|
| 2025.10.16 | ₩34,024 | ₩34,063 | ₩33,849 | ₩33,983 | -0.12% | 1.7만 |
|---|
| 2025.10.15 | ₩34,158 | ₩34,258 | ₩33,876 | ₩34,024 | -0.39% | 3.2만 |
|---|
| 2025.10.14 | ₩34,064 | ₩34,144 | ₩33,997 | ₩34,077 | +0.04% | 3.2만 |
|---|
| 2025.10.13 | ₩34,144 | ₩34,198 | ₩34,091 | ₩34,104 | -0.12% | 1.4만 |
|---|
| 2025.10.10 | ₩34,279 | ₩34,359 | ₩34,077 | ₩34,077 | -0.59% | 2.1만 |
|---|
