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 | ₩128,260 | ₩129,521 | ₩127,978 | ₩128,166 | -0.07% | 172만 |
| 2026.10.08 | ₩126,543 | ₩129,440 | ₩126,409 | ₩128,850 | +1.82% | 228.1만 |
| 2026.10.07 | ₩127,160 | ₩127,603 | ₩126,329 | ₩126,503 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,833 | ₩127,858 | ₩125,766 | ₩127,160 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,524 | ₩127,160 | ₩124,974 | ₩126,543 | +0.81% | 242.7만 |
| 2026.10.02 | ₩126,195 | ₩126,597 | ₩124,022 | ₩125,524 | -0.53% | 303.3만 |
| 2026.10.01 | ₩124,156 | ₩126,785 | ₩123,754 | ₩126,409 | +1.81% | 409.4만 |
| 2026.09.30 | ₩127,080 | ₩127,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,861 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,584 | ₩127,750 | ₩125,859 | ₩127,563 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩127,268 | ₩128,260 | ₩126,664 | ₩127,268 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,817 | ₩128,609 | ₩126,517 | ₩126,946 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,582 | ₩130,164 | ₩127,294 | ₩127,428 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,396 | ₩128,729 | ₩125,645 | ₩127,616 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,448 | ₩128,770 | ₩127,053 | ₩127,335 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,574 | ₩130,942 | ₩128,367 | ₩128,448 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,373 | ₩131,224 | ₩128,327 | ₩129,936 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩130,084 | ₩130,298 | ₩128,381 | ₩129,681 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,930 | ₩130,929 | ₩128,930 | ₩130,044 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩131,251 | ₩131,948 | ₩128,635 | ₩130,137 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,674 | ₩131,747 | ₩129,923 | ₩131,358 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,869 | ₩130,325 | ₩128,327 | ₩128,863 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,775 | ₩130,365 | ₩128,501 | ₩129,011 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩128,059 | ₩129,105 | ₩126,932 | ₩128,904 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,909 | ₩130,432 | ₩128,273 | ₩128,354 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,632 | ₩133,825 | ₩131,237 | ₩131,559 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,766 | ₩134,791 | ₩132,659 | ₩133,879 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩133,222 | ₩134,107 | ₩131,251 | ₩131,706 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,404 | ₩133,517 | ₩131,425 | ₩132,243 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩132,176 | ₩132,672 | ₩131,277 | ₩131,519 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩133,168 | ₩133,879 | ₩131,532 | ₩132,551 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,758 | ₩134,241 | ₩131,988 | ₩132,444 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,912 | ₩136,105 | ₩134,751 | ₩135,073 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,636 | ₩135,810 | ₩134,308 | ₩134,858 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩134,107 | ₩136,226 | ₩133,477 | ₩135,636 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,705 | ₩134,415 | ₩133,155 | ₩133,289 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩132,109 | ₩133,906 | ₩131,425 | ₩133,182 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,846 | ₩134,590 | ₩131,827 | ₩132,136 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩133,262 | ₩134,885 | ₩132,444 | ₩132,645 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,908 | ₩133,745 | ₩131,076 | ₩131,170 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,546 | ₩132,605 | ₩131,170 | ₩132,377 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,465 | ₩132,578 | ₩130,298 | ₩131,465 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,607 | ₩132,873 | ₩130,017 | ₩130,473 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,452 | ₩132,525 | ₩130,969 | ₩131,774 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,291 | ₩132,095 | ₩130,245 | ₩131,760 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,457 | ₩133,208 | ₩130,660 | ₩132,069 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,630 | ₩134,630 | ₩132,203 | ₩133,155 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩134,000 | ₩134,120 | ₩131,841 | ₩132,887 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩134,228 | ₩134,389 | ₩132,685 | ₩133,463 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,609 | ₩136,735 | ₩134,107 | ₩135,609 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,576 | ₩135,971 | ₩133,839 | ₩134,818 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,707 | ₩139,082 | ₩132,954 | ₩135,636 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,803 | ₩141,697 | ₩135,931 | ₩140,209 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩141,067 | ₩143,615 | ₩140,209 | ₩142,797 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,626 | ₩140,544 | ₩136,695 | ₩139,310 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,630 | ₩138,693 | ₩134,630 | ₩138,613 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,814 | ₩134,375 | ₩130,862 | ₩134,241 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,456 | ₩134,737 | ₩131,639 | ₩132,270 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩135,059 | ₩135,850 | ₩133,919 | ₩134,845 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,461 | ₩137,352 | ₩135,113 | ₩136,561 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,757 | ₩138,600 | ₩135,193 | ₩135,917 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,860 | ₩134,456 | ₩132,337 | ₩134,161 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩134,174 | ₩134,389 | ₩131,318 | ₩132,149 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,870 | ₩138,184 | ₩135,689 | ₩136,159 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,910 | ₩138,492 | ₩135,716 | ₩138,211 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,668 | ₩136,870 | ₩134,295 | ₩135,529 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,803 | ₩136,870 | ₩134,791 | ₩136,387 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,613 | ₩138,761 | ₩136,749 | ₩136,803 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩138,117 | ₩140,933 | ₩137,554 | ₩137,929 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,743 | ₩137,124 | ₩135,488 | ₩136,534 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,618 | ₩137,124 | ₩131,371 | ₩137,057 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,875 | ₩132,820 | ₩130,513 | ₩132,162 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩131,237 | ₩132,605 | ₩130,097 | ₩130,164 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩129,212 | ₩131,908 | ₩129,212 | ₩131,505 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩127,120 | ₩131,183 | ₩127,107 | ₩130,808 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,563 | ₩128,890 | ₩125,833 | ₩126,503 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,517 | ₩128,743 | ₩125,377 | ₩127,294 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,390 | ₩125,926 | ₩124,062 | ₩125,672 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,882 | ₩124,465 | ₩122,829 | ₩123,432 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩124,264 | ₩124,371 | ₩121,917 | ₩122,279 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩122,976 | ₩124,813 | ₩122,976 | ₩123,875 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,647 | ₩125,269 | ₩123,244 | ₩124,156 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,842 | ₩123,231 | ₩122,064 | ₩122,708 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,279 | ₩123,124 | ₩121,005 | ₩122,922 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩123,057 | ₩123,848 | ₩122,091 | ₩122,212 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,708 | ₩123,727 | ₩121,206 | ₩122,453 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,321 | ₩122,078 | ₩120,039 | ₩121,246 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩120,965 | ₩121,729 | ₩120,133 | ₩120,173 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,516 | ₩122,694 | ₩119,302 | ₩122,292 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,637 | ₩121,206 | ₩118,349 | ₩118,470 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩117,035 | ₩118,899 | ₩116,740 | ₩117,867 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,564 | ₩119,556 | ₩117,491 | ₩117,505 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,637 | ₩120,120 | ₩118,376 | ₩119,007 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩121,005 | ₩122,265 | ₩119,194 | ₩119,811 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,957 | ₩123,620 | ₩121,568 | ₩121,595 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,536 | ₩127,697 | ₩121,729 | ₩122,574 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩129,145 | ₩129,614 | ₩127,697 | ₩127,898 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,676 | ₩129,749 | ₩128,434 | ₩129,145 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩129,091 | ₩130,137 | ₩127,536 | ₩128,917 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,957 | ₩130,379 | ₩127,737 | ₩129,869 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩129,145 | ₩130,660 | ₩127,683 | ₩129,266 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,444 | ₩129,226 | ₩125,390 | ₩128,568 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩126,235 | ₩127,187 | ₩125,551 | ₩126,034 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩125,980 | ₩126,771 | ₩125,095 | ₩125,336 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,403 | ₩127,576 | ₩124,438 | ₩125,149 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩126,222 | ₩127,335 | ₩125,296 | ₩126,476 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩126,262 | ₩127,200 | ₩125,296 | ₩125,833 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,597 | ₩126,758 | ₩125,497 | ₩125,792 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,731 | ₩127,630 | ₩125,283 | ₩126,758 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,342 | ₩128,233 | ₩126,342 | ₩126,999 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,639 | ₩127,093 | ₩124,639 | ₩126,248 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,746 | ₩127,013 | ₩124,733 | ₩125,591 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,335 | ₩128,904 | ₩125,779 | ₩125,819 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,754 | ₩127,348 | ₩122,869 | ₩126,677 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,542 | ₩129,909 | ₩122,627 | ₩124,344 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,660 | ₩131,720 | ₩129,802 | ₩130,164 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,340 | ₩130,553 | ₩128,206 | ₩129,212 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩130,178 | ₩130,540 | ₩128,702 | ₩128,998 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩130,178 | ₩132,256 | ₩129,494 | ₩131,519 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩131,961 | ₩131,988 | ₩129,118 | ₩129,775 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,867 | ₩132,981 | ₩130,969 | ₩132,565 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,687 | ₩132,484 | ₩130,124 | ₩130,741 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,695 | ₩132,189 | ₩129,601 | ₩130,875 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩130,231 | ₩131,264 | ₩129,735 | ₩130,218 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,756 | ₩131,143 | ₩128,193 | ₩130,714 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,904 | ₩129,802 | ₩128,166 | ₩129,011 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,938 | ₩130,446 | ₩127,656 | ₩130,218 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩132,002 | ₩132,350 | ₩127,831 | ₩128,702 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,613 | ₩133,678 | ₩131,023 | ₩132,551 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,427 | ₩132,364 | ₩129,118 | ₩132,229 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩130,204 | ₩130,754 | ₩129,333 | ₩129,977 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,837 | ₩130,003 | ₩128,649 | ₩129,802 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,381 | ₩130,272 | ₩128,166 | ₩129,735 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,381 | ₩128,475 | ₩126,959 | ₩128,059 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,756 | ₩129,386 | ₩126,128 | ₩128,729 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,792 | ₩128,796 | ₩125,792 | ₩128,233 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,289 | ₩126,932 | ₩125,189 | ₩125,283 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,390 | ₩126,449 | ₩125,028 | ₩126,222 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,524 | ₩126,463 | ₩124,545 | ₩125,149 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,605 | ₩126,865 | ₩124,840 | ₩125,524 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,631 | ₩126,637 | ₩124,518 | ₩125,605 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,754 | ₩124,424 | ₩122,922 | ₩123,781 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩125,162 | ₩125,363 | ₩122,614 | ₩123,606 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩125,256 | ₩126,128 | ₩124,438 | ₩124,545 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,865 | ₩127,791 | ₩126,248 | ₩126,597 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩126,047 | ₩127,724 | ₩125,497 | ₩125,658 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,589 | ₩127,978 | ₩125,336 | ₩125,350 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,940 | ₩127,898 | ₩125,068 | ₩126,356 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,287 | ₩128,528 | ₩126,275 | ₩127,147 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,804 | ₩130,003 | ₩127,281 | ₩128,998 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,668 | ₩129,735 | ₩127,536 | ₩128,233 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩130,017 | ₩130,996 | ₩127,938 | ₩130,365 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,532 | ₩131,867 | ₩129,413 | ₩130,178 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,597 | ₩134,107 | ₩130,781 | ₩131,988 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,925 | ₩135,529 | ₩132,632 | ₩134,751 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,778 | ₩136,642 | ₩133,986 | ₩135,529 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩134,241 | ₩134,710 | ₩132,565 | ₩134,308 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,463 | ₩134,912 | ₩133,235 | ₩133,638 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩133,249 | ₩133,450 | ₩131,599 | ₩133,249 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,364 | ₩133,423 | ₩131,116 | ₩133,007 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩132,082 | ₩133,799 | ₩131,586 | ₩132,364 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,927 | ₩133,088 | ₩130,728 | ₩132,082 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,881 | ₩132,954 | ₩130,875 | ₩131,881 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,948 | ₩132,162 | ₩128,649 | ₩131,505 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,289 | ₩135,260 | ₩132,471 | ₩132,605 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,906 | ₩134,482 | ₩130,607 | ₩131,934 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩132,149 | ₩135,381 | ₩130,969 | ₩133,906 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩131,090 | ₩132,498 | ₩128,354 | ₩132,243 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,528 | ₩132,873 | ₩127,187 | ₩131,224 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,925 | ₩135,689 | ₩128,743 | ₩128,823 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,333 | ₩138,653 | ₩135,113 | ₩135,381 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,421 | ₩137,500 | ₩135,019 | ₩136,762 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,486 | ₩134,778 | ₩130,312 | ₩134,281 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩129,038 | ₩131,224 | ₩128,743 | ₩129,842 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩129,091 | ₩130,017 | ₩128,448 | ₩129,695 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,783 | ₩129,480 | ₩127,656 | ₩128,796 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩127,214 | ₩128,622 | ₩126,463 | ₩128,367 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩125,229 | ₩127,174 | ₩124,666 | ₩126,289 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,551 | ₩125,712 | ₩123,982 | ₩125,336 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,296 | ₩126,664 | ₩124,947 | ₩125,658 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,405 | ₩125,082 | ₩122,627 | ₩124,666 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩122,963 | ₩124,156 | ₩121,984 | ₩124,062 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩123,083 | ₩124,666 | ₩121,434 | ₩123,754 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,924 | ₩123,526 | ₩120,777 | ₩123,110 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,783 | ₩121,930 | ₩120,616 | ₩121,568 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,601 | ₩123,606 | ₩121,179 | ₩121,957 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,702 | ₩122,909 | ₩121,514 | ₩122,426 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,827 | ₩125,310 | ₩121,273 | ₩121,729 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,911 | ₩128,394 | ₩124,559 | ₩125,041 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,595 | ₩129,695 | ₩127,522 | ₩127,643 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,656 | ₩129,614 | ₩127,656 | ₩129,252 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,953 | ₩127,670 | ₩125,645 | ₩127,616 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩125,994 | ₩126,651 | ₩124,760 | ₩125,953 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,465 | ₩128,005 | ₩124,062 | ₩126,651 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,434 | ₩128,461 | ₩125,471 | ₩125,873 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,413 | ₩129,708 | ₩128,622 | ₩128,635 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩128,984 | ₩129,762 | ₩128,649 | ₩129,628 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,796 | ₩129,467 | ₩128,542 | ₩129,266 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,480 | ₩129,628 | ₩128,394 | ₩128,568 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩130,030 | ₩130,607 | ₩129,078 | ₩129,279 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,325 | ₩130,888 | ₩129,896 | ₩130,030 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,287 | ₩130,325 | ₩128,179 | ₩130,245 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,346 | ₩129,628 | ₩128,099 | ₩129,011 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,898 | ₩129,427 | ₩127,107 | ₩129,346 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,938 | ₩129,212 | ₩127,442 | ₩128,595 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,743 | ₩128,796 | ₩127,428 | ₩128,179 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,436 | ₩128,743 | ₩125,859 | ₩128,367 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,436 | ₩126,436 | ₩125,283 | ₩125,953 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,673 | ₩126,490 | ₩122,654 | ₩125,578 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,486 | ₩124,947 | ₩122,882 | ₩123,070 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩122,078 | ₩123,928 | ₩122,078 | ₩123,271 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,332 | ₩122,694 | ₩121,367 | ₩121,957 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,606 | ₩123,606 | ₩122,306 | ₩123,003 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,290 | ₩125,162 | ₩123,177 | ₩123,901 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,545 | ₩125,779 | ₩123,459 | ₩124,344 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,666 | ₩125,296 | ₩123,285 | ₩124,304 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩126,061 | ₩126,785 | ₩124,304 | ₩124,934 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,677 | ₩127,321 | ₩125,926 | ₩125,953 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,591 | ₩126,691 | ₩125,216 | ₩126,597 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,733 | ₩126,007 | ₩124,424 | ₩125,538 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩123,995 | ₩124,129 | ₩122,346 | ₩123,298 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,486 | ₩125,484 | ₩122,829 | ₩123,995 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,748 | ₩123,741 | ₩122,399 | ₩123,218 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩122,990 | ₩123,445 | ₩121,850 | ₩122,265 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,869 | ₩124,398 | ₩122,332 | ₩123,097 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,518 | ₩124,894 | ₩122,936 | ₩123,124 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,854 | ₩125,484 | ₩122,788 | ₩124,076 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,378 | ₩125,497 | ₩123,177 | ₩124,398 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,581 | ₩123,298 | ₩121,340 | ₩123,083 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,696 | ₩122,212 | ₩120,576 | ₩121,581 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩119,060 | ₩120,683 | ₩118,872 | ₩120,415 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,961 | ₩120,214 | ₩117,733 | ₩120,120 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,370 | ₩119,302 | ₩117,223 | ₩117,692 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,598 | ₩118,819 | ₩117,330 | ₩117,411 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,319 | ₩117,518 | ₩115,319 | ₩117,303 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,748 | ₩115,748 | ₩113,589 | ₩115,332 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩115,104 | ₩116,673 | ₩114,903 | ₩115,748 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,453 | ₩116,834 | ₩113,991 | ₩116,190 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,441 | ₩115,520 | ₩112,650 | ₩115,131 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,727 | ₩116,727 | ₩110,571 | ₩113,615 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,673 | ₩117,505 | ₩115,050 | ₩115,252 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,290 | ₩117,531 | ₩116,418 | ₩116,874 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,256 | ₩118,403 | ₩116,646 | ₩117,290 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩118,095 | ₩118,551 | ₩116,606 | ₩117,853 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,459 | ₩118,095 | ₩115,801 | ₩117,612 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,821 | ₩117,008 | ₩115,332 | ₩116,633 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩116,016 | ₩117,250 | ₩115,748 | ₩116,016 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,470 | ₩118,685 | ₩115,238 | ₩115,640 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,775 | ₩123,378 | ₩119,047 | ₩120,120 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,714 | ₩124,465 | ₩121,796 | ₩123,687 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,863 | ₩124,532 | ₩121,850 | ₩123,714 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,331 | ₩124,720 | ₩123,124 | ₩124,009 | -0.26% | 179.5만 |
|---|