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 | ₩128,281 | ₩129,542 | ₩127,999 | ₩128,187 | -0.07% | 172만 |
| 2026.10.08 | ₩126,564 | ₩129,461 | ₩126,430 | ₩128,871 | +1.82% | 228.1만 |
| 2026.10.07 | ₩127,181 | ₩127,624 | ₩126,350 | ₩126,524 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,853 | ₩127,879 | ₩125,786 | ₩127,181 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,545 | ₩127,181 | ₩124,995 | ₩126,564 | +0.81% | 242.7만 |
| 2026.10.02 | ₩126,215 | ₩126,618 | ₩124,043 | ₩125,545 | -0.53% | 303.3만 |
| 2026.10.01 | ₩124,177 | ₩126,806 | ₩123,774 | ₩126,430 | +1.81% | 409.4만 |
| 2026.09.30 | ₩127,101 | ₩127,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,882 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,604 | ₩127,771 | ₩125,880 | ₩127,584 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩127,288 | ₩128,281 | ₩126,685 | ₩127,288 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,838 | ₩128,630 | ₩126,537 | ₩126,967 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,603 | ₩130,186 | ₩127,315 | ₩127,449 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,417 | ₩128,750 | ₩125,665 | ₩127,637 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,469 | ₩128,791 | ₩127,074 | ₩127,355 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,595 | ₩130,964 | ₩128,388 | ₩128,469 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,394 | ₩131,245 | ₩128,348 | ₩129,958 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩130,105 | ₩130,320 | ₩128,402 | ₩129,703 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,952 | ₩130,950 | ₩128,952 | ₩130,065 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩131,272 | ₩131,970 | ₩128,657 | ₩130,159 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,695 | ₩131,768 | ₩129,944 | ₩131,379 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,891 | ₩130,347 | ₩128,348 | ₩128,885 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,797 | ₩130,387 | ₩128,522 | ₩129,032 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩128,080 | ₩129,126 | ₩126,953 | ₩128,925 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,931 | ₩130,454 | ₩128,294 | ₩128,375 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,654 | ₩133,847 | ₩131,259 | ₩131,581 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,788 | ₩134,813 | ₩132,680 | ₩133,901 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩133,244 | ₩134,129 | ₩131,272 | ₩131,728 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,426 | ₩133,539 | ₩131,446 | ₩132,265 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩132,198 | ₩132,694 | ₩131,299 | ₩131,540 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩133,190 | ₩133,901 | ₩131,554 | ₩132,573 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,780 | ₩134,263 | ₩132,010 | ₩132,466 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,934 | ₩136,128 | ₩134,773 | ₩135,095 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,658 | ₩135,832 | ₩134,330 | ₩134,880 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩134,129 | ₩136,248 | ₩133,499 | ₩135,658 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,727 | ₩134,438 | ₩133,177 | ₩133,311 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩132,130 | ₩133,928 | ₩131,446 | ₩133,204 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,868 | ₩134,612 | ₩131,849 | ₩132,157 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩133,284 | ₩134,907 | ₩132,466 | ₩132,667 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,929 | ₩133,767 | ₩131,098 | ₩131,192 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,567 | ₩132,627 | ₩131,192 | ₩132,399 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,487 | ₩132,600 | ₩130,320 | ₩131,487 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,628 | ₩132,895 | ₩130,038 | ₩130,494 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,473 | ₩132,546 | ₩130,990 | ₩131,795 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,312 | ₩132,117 | ₩130,266 | ₩131,782 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,479 | ₩133,230 | ₩130,682 | ₩132,090 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,652 | ₩134,652 | ₩132,224 | ₩133,177 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩134,022 | ₩134,142 | ₩131,862 | ₩132,908 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩134,250 | ₩134,411 | ₩132,707 | ₩133,485 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,631 | ₩136,758 | ₩134,129 | ₩135,631 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,598 | ₩135,993 | ₩133,861 | ₩134,840 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,730 | ₩139,105 | ₩132,975 | ₩135,658 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,825 | ₩141,721 | ₩135,953 | ₩140,232 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩141,090 | ₩143,639 | ₩140,232 | ₩142,821 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,649 | ₩140,567 | ₩136,718 | ₩139,333 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,652 | ₩138,716 | ₩134,652 | ₩138,636 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,835 | ₩134,397 | ₩130,883 | ₩134,263 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,478 | ₩134,759 | ₩131,661 | ₩132,291 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩135,081 | ₩135,873 | ₩133,941 | ₩134,867 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,484 | ₩137,375 | ₩135,135 | ₩136,584 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,779 | ₩138,622 | ₩135,215 | ₩135,940 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,882 | ₩134,478 | ₩132,358 | ₩134,183 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩134,196 | ₩134,411 | ₩131,339 | ₩132,171 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,892 | ₩138,207 | ₩135,712 | ₩136,181 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,932 | ₩138,515 | ₩135,739 | ₩138,233 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,691 | ₩136,892 | ₩134,317 | ₩135,551 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,825 | ₩136,892 | ₩134,813 | ₩136,409 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,636 | ₩138,783 | ₩136,771 | ₩136,825 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩138,139 | ₩140,956 | ₩137,576 | ₩137,952 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,765 | ₩137,147 | ₩135,511 | ₩136,557 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,640 | ₩137,147 | ₩131,393 | ₩137,080 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,896 | ₩132,841 | ₩130,534 | ₩132,184 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩131,259 | ₩132,627 | ₩130,119 | ₩130,186 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩129,233 | ₩131,929 | ₩129,233 | ₩131,527 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩127,141 | ₩131,205 | ₩127,127 | ₩130,829 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,584 | ₩128,911 | ₩125,853 | ₩126,524 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,537 | ₩128,764 | ₩125,397 | ₩127,315 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,411 | ₩125,947 | ₩124,083 | ₩125,692 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,902 | ₩124,485 | ₩122,849 | ₩123,452 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩124,284 | ₩124,391 | ₩121,937 | ₩122,299 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩122,996 | ₩124,834 | ₩122,996 | ₩123,895 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,667 | ₩125,290 | ₩123,265 | ₩124,177 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,862 | ₩123,251 | ₩122,084 | ₩122,728 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,299 | ₩123,144 | ₩121,025 | ₩122,943 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩123,077 | ₩123,868 | ₩122,111 | ₩122,232 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,728 | ₩123,747 | ₩121,226 | ₩122,473 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,341 | ₩122,098 | ₩120,059 | ₩121,266 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩120,984 | ₩121,749 | ₩120,153 | ₩120,193 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,536 | ₩122,715 | ₩119,321 | ₩122,312 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,656 | ₩121,226 | ₩118,369 | ₩118,490 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩117,054 | ₩118,919 | ₩116,759 | ₩117,886 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,583 | ₩119,576 | ₩117,510 | ₩117,524 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,656 | ₩120,139 | ₩118,396 | ₩119,026 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩121,025 | ₩122,285 | ₩119,214 | ₩119,831 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,977 | ₩123,640 | ₩121,588 | ₩121,615 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,557 | ₩127,718 | ₩121,749 | ₩122,594 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩129,166 | ₩129,636 | ₩127,718 | ₩127,919 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,697 | ₩129,770 | ₩128,455 | ₩129,166 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩129,113 | ₩130,159 | ₩127,557 | ₩128,938 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,978 | ₩130,400 | ₩127,758 | ₩129,891 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩129,166 | ₩130,682 | ₩127,704 | ₩129,287 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,464 | ₩129,247 | ₩125,411 | ₩128,589 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩126,256 | ₩127,208 | ₩125,572 | ₩126,054 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩126,001 | ₩126,792 | ₩125,116 | ₩125,357 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,424 | ₩127,597 | ₩124,458 | ₩125,169 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩126,242 | ₩127,355 | ₩125,317 | ₩126,497 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩126,282 | ₩127,221 | ₩125,317 | ₩125,853 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,618 | ₩126,779 | ₩125,518 | ₩125,813 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,752 | ₩127,651 | ₩125,303 | ₩126,779 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,363 | ₩128,254 | ₩126,363 | ₩127,020 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,659 | ₩127,114 | ₩124,659 | ₩126,269 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,767 | ₩127,034 | ₩124,753 | ₩125,612 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,355 | ₩128,925 | ₩125,800 | ₩125,840 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,774 | ₩127,369 | ₩122,889 | ₩126,698 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,563 | ₩129,931 | ₩122,648 | ₩124,364 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,682 | ₩131,742 | ₩129,823 | ₩130,186 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,361 | ₩130,575 | ₩128,227 | ₩129,233 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩130,199 | ₩130,561 | ₩128,724 | ₩129,019 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩130,199 | ₩132,278 | ₩129,515 | ₩131,540 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩131,983 | ₩132,010 | ₩129,139 | ₩129,797 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,889 | ₩133,002 | ₩130,990 | ₩132,587 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,709 | ₩132,506 | ₩130,145 | ₩130,762 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,716 | ₩132,211 | ₩129,622 | ₩130,896 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩130,253 | ₩131,285 | ₩129,756 | ₩130,239 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,777 | ₩131,165 | ₩128,214 | ₩130,736 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,925 | ₩129,823 | ₩128,187 | ₩129,032 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,959 | ₩130,467 | ₩127,677 | ₩130,239 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩132,023 | ₩132,372 | ₩127,852 | ₩128,724 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,634 | ₩133,700 | ₩131,044 | ₩132,573 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,448 | ₩132,385 | ₩129,139 | ₩132,251 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩130,226 | ₩130,776 | ₩129,354 | ₩129,998 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,858 | ₩130,025 | ₩128,670 | ₩129,823 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,402 | ₩130,293 | ₩128,187 | ₩129,756 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,402 | ₩128,496 | ₩126,980 | ₩128,080 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,777 | ₩129,408 | ₩126,148 | ₩128,750 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,813 | ₩128,817 | ₩125,813 | ₩128,254 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,309 | ₩126,953 | ₩125,209 | ₩125,303 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,411 | ₩126,470 | ₩125,048 | ₩126,242 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,545 | ₩126,484 | ₩124,566 | ₩125,169 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,625 | ₩126,886 | ₩124,861 | ₩125,545 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,652 | ₩126,658 | ₩124,539 | ₩125,625 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,774 | ₩124,445 | ₩122,943 | ₩123,801 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩125,183 | ₩125,384 | ₩122,634 | ₩123,627 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩125,276 | ₩126,148 | ₩124,458 | ₩124,566 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,886 | ₩127,812 | ₩126,269 | ₩126,618 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩126,068 | ₩127,744 | ₩125,518 | ₩125,679 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,610 | ₩127,999 | ₩125,357 | ₩125,370 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,961 | ₩127,919 | ₩125,089 | ₩126,376 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,308 | ₩128,549 | ₩126,296 | ₩127,168 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,825 | ₩130,025 | ₩127,302 | ₩129,019 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,689 | ₩129,756 | ₩127,557 | ₩128,254 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩130,038 | ₩131,017 | ₩127,959 | ₩130,387 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,554 | ₩131,889 | ₩129,434 | ₩130,199 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,619 | ₩134,129 | ₩130,803 | ₩132,010 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,947 | ₩135,551 | ₩132,654 | ₩134,773 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,800 | ₩136,664 | ₩134,008 | ₩135,551 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩134,263 | ₩134,733 | ₩132,587 | ₩134,330 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,485 | ₩134,934 | ₩133,257 | ₩133,660 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩133,271 | ₩133,472 | ₩131,621 | ₩133,271 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,385 | ₩133,445 | ₩131,138 | ₩133,029 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩132,104 | ₩133,820 | ₩131,607 | ₩132,385 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,949 | ₩133,110 | ₩130,749 | ₩132,104 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,902 | ₩132,975 | ₩130,896 | ₩131,902 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,970 | ₩132,184 | ₩128,670 | ₩131,527 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,311 | ₩135,283 | ₩132,493 | ₩132,627 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,928 | ₩134,505 | ₩130,628 | ₩131,956 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩132,171 | ₩135,403 | ₩130,990 | ₩133,928 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩131,111 | ₩132,519 | ₩128,375 | ₩132,265 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,549 | ₩132,895 | ₩127,208 | ₩131,245 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,947 | ₩135,712 | ₩128,764 | ₩128,844 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,356 | ₩138,676 | ₩135,135 | ₩135,403 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,443 | ₩137,522 | ₩135,041 | ₩136,785 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,508 | ₩134,800 | ₩130,333 | ₩134,303 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩129,059 | ₩131,245 | ₩128,764 | ₩129,864 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩129,113 | ₩130,038 | ₩128,469 | ₩129,716 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,804 | ₩129,502 | ₩127,677 | ₩128,817 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩127,235 | ₩128,643 | ₩126,484 | ₩128,388 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩125,250 | ₩127,195 | ₩124,686 | ₩126,309 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,572 | ₩125,733 | ₩124,002 | ₩125,357 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,317 | ₩126,685 | ₩124,968 | ₩125,679 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,426 | ₩125,102 | ₩122,648 | ₩124,686 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩122,983 | ₩124,177 | ₩122,004 | ₩124,083 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩123,104 | ₩124,686 | ₩121,454 | ₩123,774 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,944 | ₩123,546 | ₩120,797 | ₩123,130 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,803 | ₩121,950 | ₩120,636 | ₩121,588 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,621 | ₩123,627 | ₩121,199 | ₩121,977 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,722 | ₩122,929 | ₩121,534 | ₩122,446 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,847 | ₩125,330 | ₩121,293 | ₩121,749 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,932 | ₩128,415 | ₩124,579 | ₩125,062 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,616 | ₩129,716 | ₩127,543 | ₩127,664 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,677 | ₩129,636 | ₩127,677 | ₩129,274 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,974 | ₩127,691 | ₩125,665 | ₩127,637 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩126,014 | ₩126,671 | ₩124,780 | ₩125,974 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,485 | ₩128,026 | ₩124,083 | ₩126,671 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,455 | ₩128,482 | ₩125,491 | ₩125,893 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,434 | ₩129,730 | ₩128,643 | ₩128,657 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩129,005 | ₩129,783 | ₩128,670 | ₩129,649 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,817 | ₩129,488 | ₩128,563 | ₩129,287 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,502 | ₩129,649 | ₩128,415 | ₩128,589 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩130,051 | ₩130,628 | ₩129,099 | ₩129,300 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,347 | ₩130,910 | ₩129,917 | ₩130,051 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,308 | ₩130,347 | ₩128,201 | ₩130,266 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,367 | ₩129,649 | ₩128,120 | ₩129,032 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,919 | ₩129,448 | ₩127,127 | ₩129,367 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,959 | ₩129,233 | ₩127,463 | ₩128,616 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,764 | ₩128,817 | ₩127,449 | ₩128,201 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,457 | ₩128,764 | ₩125,880 | ₩128,388 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,457 | ₩126,457 | ₩125,303 | ₩125,974 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,694 | ₩126,510 | ₩122,674 | ₩125,598 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,506 | ₩124,968 | ₩122,902 | ₩123,090 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩122,098 | ₩123,949 | ₩122,098 | ₩123,291 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,352 | ₩122,715 | ₩121,387 | ₩121,977 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,627 | ₩123,627 | ₩122,326 | ₩123,023 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,311 | ₩125,183 | ₩123,197 | ₩123,922 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,566 | ₩125,800 | ₩123,479 | ₩124,364 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,686 | ₩125,317 | ₩123,305 | ₩124,324 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩126,081 | ₩126,806 | ₩124,324 | ₩124,955 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,698 | ₩127,342 | ₩125,947 | ₩125,974 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,612 | ₩126,712 | ₩125,236 | ₩126,618 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,753 | ₩126,028 | ₩124,445 | ₩125,558 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩124,016 | ₩124,150 | ₩122,366 | ₩123,318 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,506 | ₩125,505 | ₩122,849 | ₩124,016 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,768 | ₩123,761 | ₩122,420 | ₩123,238 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩123,010 | ₩123,466 | ₩121,870 | ₩122,285 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,889 | ₩124,418 | ₩122,352 | ₩123,117 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,539 | ₩124,914 | ₩122,956 | ₩123,144 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,874 | ₩125,505 | ₩122,809 | ₩124,096 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,399 | ₩125,518 | ₩123,197 | ₩124,418 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,601 | ₩123,318 | ₩121,360 | ₩123,104 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,716 | ₩122,232 | ₩120,595 | ₩121,601 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩119,080 | ₩120,703 | ₩118,892 | ₩120,434 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,980 | ₩120,233 | ₩117,752 | ₩120,139 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,390 | ₩119,321 | ₩117,242 | ₩117,712 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,618 | ₩118,838 | ₩117,349 | ₩117,430 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,338 | ₩117,537 | ₩115,338 | ₩117,323 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,767 | ₩115,767 | ₩113,607 | ₩115,351 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩115,123 | ₩116,692 | ₩114,922 | ₩115,767 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,472 | ₩116,853 | ₩114,010 | ₩116,209 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,460 | ₩115,539 | ₩112,668 | ₩115,150 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,746 | ₩116,746 | ₩110,589 | ₩113,634 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,692 | ₩117,524 | ₩115,069 | ₩115,270 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,309 | ₩117,551 | ₩116,437 | ₩116,893 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,275 | ₩118,422 | ₩116,665 | ₩117,309 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩118,114 | ₩118,570 | ₩116,625 | ₩117,873 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,478 | ₩118,114 | ₩115,820 | ₩117,631 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,840 | ₩117,028 | ₩115,351 | ₩116,652 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩116,035 | ₩117,269 | ₩115,767 | ₩116,035 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,490 | ₩118,704 | ₩115,257 | ₩115,659 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,795 | ₩123,399 | ₩119,066 | ₩120,139 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,734 | ₩124,485 | ₩121,816 | ₩123,707 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,883 | ₩124,552 | ₩121,870 | ₩123,734 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,351 | ₩124,740 | ₩123,144 | ₩124,029 | -0.26% | 179.5만 |
|---|