시장 데이터를 불러오는 중
전체 종목
Arch Capital Group Ltd. - Common Stock 과거 주가
Arch Capital Group Ltd. - Common Stock · ACGL · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arch Capital Group Ltd. - Common Stock · ACGL · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,160 | ₩129,419 | ₩127,878 | ₩128,066 | -0.07% | 172만 |
| 2026.10.08 | ₩126,444 | ₩129,339 | ₩126,310 | ₩128,749 | +1.82% | 228.1만 |
| 2026.10.07 | ₩127,061 | ₩127,503 | ₩126,230 | ₩126,404 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,734 | ₩127,758 | ₩125,667 | ₩127,061 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,426 | ₩127,061 | ₩124,876 | ₩126,444 | +0.81% | 242.7만 |
| 2026.10.02 | ₩126,096 | ₩126,498 | ₩123,925 | ₩125,426 | -0.53% | 303.3만 |
| 2026.10.01 | ₩124,059 | ₩126,685 | ₩123,657 | ₩126,310 | +1.81% | 409.4만 |
| 2026.09.30 | ₩126,980 | ₩127,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,764 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,484 | ₩127,650 | ₩125,761 | ₩127,463 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩127,168 | ₩128,160 | ₩126,565 | ₩127,168 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,717 | ₩128,508 | ₩126,417 | ₩126,846 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,481 | ₩130,062 | ₩127,195 | ₩127,329 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,297 | ₩128,629 | ₩125,546 | ₩127,516 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,347 | ₩128,669 | ₩126,953 | ₩127,235 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,473 | ₩130,840 | ₩128,267 | ₩128,347 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,272 | ₩131,121 | ₩128,227 | ₩129,835 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩129,982 | ₩130,196 | ₩128,280 | ₩129,580 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,830 | ₩130,826 | ₩128,830 | ₩129,942 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩131,148 | ₩131,845 | ₩128,535 | ₩130,036 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,572 | ₩131,644 | ₩129,821 | ₩131,255 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,768 | ₩130,223 | ₩128,227 | ₩128,763 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,674 | ₩130,263 | ₩128,401 | ₩128,910 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩127,959 | ₩129,004 | ₩126,833 | ₩128,803 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,808 | ₩130,330 | ₩128,173 | ₩128,253 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,528 | ₩133,721 | ₩131,134 | ₩131,456 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,662 | ₩134,685 | ₩132,555 | ₩133,774 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩133,118 | ₩134,002 | ₩131,148 | ₩131,603 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,300 | ₩133,412 | ₩131,322 | ₩132,139 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩132,072 | ₩132,568 | ₩131,175 | ₩131,416 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩133,064 | ₩133,774 | ₩131,429 | ₩132,448 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,654 | ₩134,136 | ₩131,885 | ₩132,340 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,806 | ₩135,999 | ₩134,645 | ₩134,967 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,530 | ₩135,704 | ₩134,203 | ₩134,752 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩134,002 | ₩136,119 | ₩133,372 | ₩135,530 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,600 | ₩134,310 | ₩133,051 | ₩133,185 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩132,005 | ₩133,801 | ₩131,322 | ₩133,077 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,742 | ₩134,484 | ₩131,724 | ₩132,032 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩133,158 | ₩134,779 | ₩132,340 | ₩132,541 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,804 | ₩133,640 | ₩130,974 | ₩131,067 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,443 | ₩132,501 | ₩131,067 | ₩132,273 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,362 | ₩132,474 | ₩130,196 | ₩131,362 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,505 | ₩132,769 | ₩129,915 | ₩130,371 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,349 | ₩132,421 | ₩130,866 | ₩131,670 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,188 | ₩131,992 | ₩130,143 | ₩131,657 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,354 | ₩133,104 | ₩130,558 | ₩131,965 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,525 | ₩134,525 | ₩132,099 | ₩133,051 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩133,895 | ₩134,015 | ₩131,737 | ₩132,783 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩134,123 | ₩134,283 | ₩132,582 | ₩133,359 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,503 | ₩136,628 | ₩134,002 | ₩135,503 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,471 | ₩135,865 | ₩133,734 | ₩134,712 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,598 | ₩138,973 | ₩132,850 | ₩135,530 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,695 | ₩141,587 | ₩135,824 | ₩140,099 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩140,957 | ₩143,503 | ₩140,099 | ₩142,685 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,518 | ₩140,434 | ₩136,588 | ₩139,201 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,525 | ₩138,585 | ₩134,525 | ₩138,504 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,711 | ₩134,270 | ₩130,759 | ₩134,136 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,350 | ₩134,632 | ₩131,536 | ₩132,166 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩134,953 | ₩135,744 | ₩133,814 | ₩134,739 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,355 | ₩137,245 | ₩135,007 | ₩136,454 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,650 | ₩138,491 | ₩135,087 | ₩135,811 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,756 | ₩134,350 | ₩132,233 | ₩134,056 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩134,069 | ₩134,283 | ₩131,215 | ₩132,046 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,762 | ₩138,076 | ₩135,583 | ₩136,052 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,803 | ₩138,384 | ₩135,610 | ₩138,102 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,561 | ₩136,762 | ₩134,190 | ₩135,422 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,695 | ₩136,762 | ₩134,685 | ₩136,280 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,504 | ₩138,652 | ₩136,642 | ₩136,695 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩138,009 | ₩140,823 | ₩137,446 | ₩137,821 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,637 | ₩137,017 | ₩135,382 | ₩136,427 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,515 | ₩137,017 | ₩131,268 | ₩136,950 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,773 | ₩132,716 | ₩130,411 | ₩132,059 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩131,134 | ₩132,501 | ₩129,995 | ₩130,062 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩129,111 | ₩131,804 | ₩129,111 | ₩131,402 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩127,020 | ₩131,081 | ₩127,007 | ₩130,706 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,463 | ₩128,789 | ₩125,734 | ₩126,404 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,417 | ₩128,642 | ₩125,278 | ₩127,195 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,292 | ₩125,828 | ₩123,965 | ₩125,573 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,786 | ₩124,367 | ₩122,732 | ₩123,335 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩124,166 | ₩124,273 | ₩121,821 | ₩122,183 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩122,880 | ₩124,716 | ₩122,880 | ₩123,778 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,550 | ₩125,171 | ₩123,148 | ₩124,059 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,746 | ₩123,134 | ₩121,969 | ₩122,612 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,183 | ₩123,027 | ₩120,910 | ₩122,826 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩122,960 | ₩123,751 | ₩121,995 | ₩122,116 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,612 | ₩123,630 | ₩121,111 | ₩122,357 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,227 | ₩121,982 | ₩119,945 | ₩121,151 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩120,870 | ₩121,634 | ₩120,039 | ₩120,079 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,423 | ₩122,598 | ₩119,208 | ₩122,196 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,543 | ₩121,111 | ₩118,257 | ₩118,377 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩116,944 | ₩118,806 | ₩116,649 | ₩117,774 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,471 | ₩119,463 | ₩117,399 | ₩117,413 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,543 | ₩120,026 | ₩118,284 | ₩118,913 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩120,910 | ₩122,170 | ₩119,101 | ₩119,717 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,861 | ₩123,523 | ₩121,473 | ₩121,500 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,436 | ₩127,597 | ₩121,634 | ₩122,478 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩129,044 | ₩129,513 | ₩127,597 | ₩127,798 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,575 | ₩129,647 | ₩128,334 | ₩129,044 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩128,990 | ₩130,036 | ₩127,436 | ₩128,816 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,856 | ₩130,277 | ₩127,637 | ₩129,768 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩129,044 | ₩130,558 | ₩127,583 | ₩129,165 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,345 | ₩129,124 | ₩125,292 | ₩128,468 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩126,136 | ₩127,087 | ₩125,453 | ₩125,935 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩125,881 | ₩126,672 | ₩124,997 | ₩125,238 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,305 | ₩127,476 | ₩124,340 | ₩125,051 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩126,123 | ₩127,235 | ₩125,198 | ₩126,377 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩126,163 | ₩127,101 | ₩125,198 | ₩125,734 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,498 | ₩126,659 | ₩125,399 | ₩125,694 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,632 | ₩127,530 | ₩125,185 | ₩126,659 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,243 | ₩128,133 | ₩126,243 | ₩126,900 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,541 | ₩126,994 | ₩124,541 | ₩126,149 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,649 | ₩126,913 | ₩124,635 | ₩125,493 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,235 | ₩128,803 | ₩125,680 | ₩125,721 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,657 | ₩127,248 | ₩122,773 | ₩126,578 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,441 | ₩129,808 | ₩122,531 | ₩124,247 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,558 | ₩131,617 | ₩129,701 | ₩130,062 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,240 | ₩130,451 | ₩128,106 | ₩129,111 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩130,076 | ₩130,438 | ₩128,602 | ₩128,897 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩130,076 | ₩132,153 | ₩129,392 | ₩131,416 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩131,858 | ₩131,885 | ₩129,017 | ₩129,674 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,764 | ₩132,876 | ₩130,866 | ₩132,461 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,585 | ₩132,381 | ₩130,022 | ₩130,639 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,593 | ₩132,086 | ₩129,500 | ₩130,773 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩130,129 | ₩131,161 | ₩129,634 | ₩130,116 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,655 | ₩131,041 | ₩128,093 | ₩130,612 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,803 | ₩129,701 | ₩128,066 | ₩128,910 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,838 | ₩130,344 | ₩127,557 | ₩130,116 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩131,898 | ₩132,247 | ₩127,731 | ₩128,602 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,510 | ₩133,573 | ₩130,920 | ₩132,448 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,325 | ₩132,260 | ₩129,017 | ₩132,126 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩130,103 | ₩130,652 | ₩129,232 | ₩129,875 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,736 | ₩129,902 | ₩128,548 | ₩129,701 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,280 | ₩130,170 | ₩128,066 | ₩129,634 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,280 | ₩128,374 | ₩126,860 | ₩127,959 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,655 | ₩129,285 | ₩126,029 | ₩128,629 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,694 | ₩128,696 | ₩125,694 | ₩128,133 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,190 | ₩126,833 | ₩125,091 | ₩125,185 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,292 | ₩126,350 | ₩124,930 | ₩126,123 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,426 | ₩126,364 | ₩124,448 | ₩125,051 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,506 | ₩126,766 | ₩124,742 | ₩125,426 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,533 | ₩126,538 | ₩124,421 | ₩125,506 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,657 | ₩124,327 | ₩122,826 | ₩123,684 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩125,064 | ₩125,265 | ₩122,518 | ₩123,510 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩125,158 | ₩126,029 | ₩124,340 | ₩124,448 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,766 | ₩127,691 | ₩126,149 | ₩126,498 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩125,948 | ₩127,624 | ₩125,399 | ₩125,560 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,490 | ₩127,878 | ₩125,238 | ₩125,252 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,841 | ₩127,798 | ₩124,970 | ₩126,257 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,186 | ₩128,428 | ₩126,176 | ₩127,047 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,704 | ₩129,902 | ₩127,181 | ₩128,897 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,567 | ₩129,634 | ₩127,436 | ₩128,133 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩129,915 | ₩130,893 | ₩127,838 | ₩130,263 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,429 | ₩131,764 | ₩129,312 | ₩130,076 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,493 | ₩134,002 | ₩130,679 | ₩131,885 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,819 | ₩135,422 | ₩132,528 | ₩134,645 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,672 | ₩136,535 | ₩133,881 | ₩135,422 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩134,136 | ₩134,605 | ₩132,461 | ₩134,203 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,359 | ₩134,806 | ₩133,131 | ₩133,533 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩133,144 | ₩133,345 | ₩131,496 | ₩133,144 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,260 | ₩133,319 | ₩131,014 | ₩132,903 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩131,979 | ₩133,694 | ₩131,483 | ₩132,260 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,823 | ₩132,984 | ₩130,625 | ₩131,979 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,778 | ₩132,850 | ₩130,773 | ₩131,778 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,845 | ₩132,059 | ₩128,548 | ₩131,402 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,185 | ₩135,154 | ₩132,367 | ₩132,501 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,801 | ₩134,377 | ₩130,505 | ₩131,831 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩132,046 | ₩135,275 | ₩130,866 | ₩133,801 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩130,987 | ₩132,394 | ₩128,253 | ₩132,139 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,428 | ₩132,769 | ₩127,087 | ₩131,121 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,819 | ₩135,583 | ₩128,642 | ₩128,722 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,226 | ₩138,545 | ₩135,007 | ₩135,275 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,315 | ₩137,392 | ₩134,913 | ₩136,655 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,384 | ₩134,672 | ₩130,210 | ₩134,176 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩128,937 | ₩131,121 | ₩128,642 | ₩129,741 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩128,990 | ₩129,915 | ₩128,347 | ₩129,593 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,682 | ₩129,379 | ₩127,557 | ₩128,696 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩127,114 | ₩128,521 | ₩126,364 | ₩128,267 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩125,131 | ₩127,074 | ₩124,568 | ₩126,190 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,453 | ₩125,613 | ₩123,885 | ₩125,238 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,198 | ₩126,565 | ₩124,850 | ₩125,560 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,309 | ₩124,984 | ₩122,531 | ₩124,568 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩122,866 | ₩124,059 | ₩121,888 | ₩123,965 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩122,987 | ₩124,568 | ₩121,339 | ₩123,657 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,830 | ₩123,429 | ₩120,682 | ₩123,014 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,687 | ₩121,835 | ₩120,521 | ₩121,473 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,505 | ₩123,510 | ₩121,084 | ₩121,861 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,607 | ₩122,813 | ₩121,419 | ₩122,330 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,729 | ₩125,211 | ₩121,178 | ₩121,634 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,811 | ₩128,294 | ₩124,461 | ₩124,943 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,495 | ₩129,593 | ₩127,422 | ₩127,543 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,557 | ₩129,513 | ₩127,557 | ₩129,151 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,855 | ₩127,570 | ₩125,546 | ₩127,516 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩125,895 | ₩126,551 | ₩124,662 | ₩125,855 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,367 | ₩127,905 | ₩123,965 | ₩126,551 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,334 | ₩128,361 | ₩125,372 | ₩125,774 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,312 | ₩129,607 | ₩128,521 | ₩128,535 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩128,883 | ₩129,660 | ₩128,548 | ₩129,526 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,696 | ₩129,366 | ₩128,441 | ₩129,165 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,379 | ₩129,526 | ₩128,294 | ₩128,468 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩129,928 | ₩130,505 | ₩128,977 | ₩129,178 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,223 | ₩130,786 | ₩129,794 | ₩129,928 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,186 | ₩130,223 | ₩128,079 | ₩130,143 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,245 | ₩129,526 | ₩127,999 | ₩128,910 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,798 | ₩129,325 | ₩127,007 | ₩129,245 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,838 | ₩129,111 | ₩127,342 | ₩128,495 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,642 | ₩128,696 | ₩127,329 | ₩128,079 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,337 | ₩128,642 | ₩125,761 | ₩128,267 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,337 | ₩126,337 | ₩125,185 | ₩125,855 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,577 | ₩126,391 | ₩122,558 | ₩125,479 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,389 | ₩124,850 | ₩122,786 | ₩122,974 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩121,982 | ₩123,831 | ₩121,982 | ₩123,175 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,237 | ₩122,598 | ₩121,272 | ₩121,861 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,510 | ₩123,510 | ₩122,210 | ₩122,907 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,193 | ₩125,064 | ₩123,081 | ₩123,804 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,448 | ₩125,680 | ₩123,362 | ₩124,247 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,568 | ₩125,198 | ₩123,188 | ₩124,206 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩125,962 | ₩126,685 | ₩124,206 | ₩124,836 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,578 | ₩127,222 | ₩125,828 | ₩125,855 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,493 | ₩126,592 | ₩125,118 | ₩126,498 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,635 | ₩125,908 | ₩124,327 | ₩125,439 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩123,898 | ₩124,032 | ₩122,250 | ₩123,201 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,389 | ₩125,386 | ₩122,732 | ₩123,898 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,652 | ₩123,644 | ₩122,304 | ₩123,121 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩122,893 | ₩123,349 | ₩121,754 | ₩122,170 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,773 | ₩124,300 | ₩122,237 | ₩123,000 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,421 | ₩124,796 | ₩122,840 | ₩123,027 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,756 | ₩125,386 | ₩122,692 | ₩123,979 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,282 | ₩125,399 | ₩123,081 | ₩124,300 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,486 | ₩123,201 | ₩121,245 | ₩122,987 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,602 | ₩122,116 | ₩120,481 | ₩121,486 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩118,967 | ₩120,588 | ₩118,779 | ₩120,320 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,868 | ₩120,119 | ₩117,640 | ₩120,026 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,279 | ₩119,208 | ₩117,131 | ₩117,600 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,506 | ₩118,726 | ₩117,238 | ₩117,319 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,228 | ₩117,426 | ₩115,228 | ₩117,212 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,657 | ₩115,657 | ₩113,500 | ₩115,242 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩115,014 | ₩116,582 | ₩114,813 | ₩115,657 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,362 | ₩116,743 | ₩113,902 | ₩116,099 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,352 | ₩115,429 | ₩112,562 | ₩115,041 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,635 | ₩116,635 | ₩110,485 | ₩113,526 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,582 | ₩117,413 | ₩114,960 | ₩115,161 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,198 | ₩117,439 | ₩116,327 | ₩116,783 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,163 | ₩118,310 | ₩116,555 | ₩117,198 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩118,002 | ₩118,458 | ₩116,515 | ₩117,761 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,367 | ₩118,002 | ₩115,711 | ₩117,520 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,729 | ₩116,917 | ₩115,242 | ₩116,542 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩115,925 | ₩117,158 | ₩115,657 | ₩115,925 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,377 | ₩118,592 | ₩115,148 | ₩115,550 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,679 | ₩123,282 | ₩118,954 | ₩120,026 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,617 | ₩124,367 | ₩121,701 | ₩123,590 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,768 | ₩124,434 | ₩121,754 | ₩123,617 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,233 | ₩124,622 | ₩123,027 | ₩123,912 | -0.26% | 179.5만 |
|---|