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 | ₩127,984 | ₩129,241 | ₩127,703 | ₩127,890 | -0.07% | 172만 |
| 2026.10.08 | ₩126,271 | ₩129,161 | ₩126,137 | ₩128,572 | +1.82% | 228.1만 |
| 2026.10.07 | ₩126,886 | ₩127,328 | ₩126,057 | ₩126,231 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,561 | ₩127,582 | ₩125,495 | ₩126,886 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,254 | ₩126,886 | ₩124,705 | ₩126,271 | +0.81% | 242.7만 |
| 2026.10.02 | ₩125,923 | ₩126,324 | ₩123,755 | ₩125,254 | -0.53% | 303.3만 |
| 2026.10.01 | ₩123,889 | ₩126,512 | ₩123,487 | ₩126,137 | +1.81% | 409.4만 |
| 2026.09.30 | ₩126,806 | ₩127,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,594 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,311 | ₩127,475 | ₩125,588 | ₩127,288 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩126,993 | ₩127,984 | ₩126,391 | ₩126,993 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,542 | ₩128,331 | ₩126,244 | ₩126,672 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,305 | ₩129,884 | ₩127,020 | ₩127,154 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,123 | ₩128,452 | ₩125,374 | ₩127,341 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,171 | ₩128,492 | ₩126,779 | ₩127,060 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,295 | ₩130,660 | ₩128,091 | ₩128,171 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,094 | ₩130,941 | ₩128,050 | ₩129,656 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩129,803 | ₩130,018 | ₩128,104 | ₩129,402 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,653 | ₩130,647 | ₩128,653 | ₩129,763 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩130,968 | ₩131,664 | ₩128,358 | ₩129,857 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,392 | ₩131,463 | ₩129,643 | ₩131,075 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,589 | ₩130,044 | ₩128,050 | ₩128,586 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,496 | ₩130,084 | ₩128,224 | ₩128,733 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩127,783 | ₩128,827 | ₩126,659 | ₩128,626 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,630 | ₩130,151 | ₩127,997 | ₩128,077 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,346 | ₩133,537 | ₩130,954 | ₩131,275 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,480 | ₩134,500 | ₩132,373 | ₩133,591 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩132,935 | ₩133,818 | ₩130,968 | ₩131,423 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,119 | ₩133,229 | ₩131,142 | ₩131,958 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩131,891 | ₩132,386 | ₩130,994 | ₩131,235 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩132,881 | ₩133,591 | ₩131,249 | ₩132,266 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,470 | ₩133,952 | ₩131,704 | ₩132,159 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,621 | ₩135,812 | ₩134,460 | ₩134,781 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,344 | ₩135,517 | ₩134,019 | ₩134,567 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩133,818 | ₩135,932 | ₩133,189 | ₩135,344 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,417 | ₩134,126 | ₩132,868 | ₩133,002 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩131,824 | ₩133,617 | ₩131,142 | ₩132,895 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,560 | ₩134,300 | ₩131,543 | ₩131,851 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩132,975 | ₩134,594 | ₩132,159 | ₩132,359 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,623 | ₩133,457 | ₩130,794 | ₩130,887 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,262 | ₩132,319 | ₩130,887 | ₩132,092 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,182 | ₩132,292 | ₩130,018 | ₩131,182 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,325 | ₩132,587 | ₩129,737 | ₩130,192 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,168 | ₩132,239 | ₩130,687 | ₩131,490 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,008 | ₩131,811 | ₩129,964 | ₩131,476 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,172 | ₩132,921 | ₩130,379 | ₩131,784 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,340 | ₩134,340 | ₩131,918 | ₩132,868 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩133,711 | ₩133,831 | ₩131,556 | ₩132,600 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩133,938 | ₩134,099 | ₩132,400 | ₩133,176 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,317 | ₩136,441 | ₩133,818 | ₩135,317 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,286 | ₩135,678 | ₩133,550 | ₩134,527 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,408 | ₩138,783 | ₩132,667 | ₩135,344 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,508 | ₩141,392 | ₩135,638 | ₩139,907 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩140,763 | ₩143,306 | ₩139,907 | ₩142,489 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,328 | ₩140,241 | ₩136,401 | ₩139,010 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,340 | ₩138,395 | ₩134,340 | ₩138,314 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,530 | ₩134,086 | ₩130,580 | ₩133,952 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,166 | ₩134,447 | ₩131,356 | ₩131,985 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩134,768 | ₩135,558 | ₩133,631 | ₩134,554 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,170 | ₩137,056 | ₩134,822 | ₩136,267 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,464 | ₩138,301 | ₩134,902 | ₩135,625 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,573 | ₩134,166 | ₩132,052 | ₩133,872 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩133,885 | ₩134,099 | ₩131,035 | ₩131,864 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,575 | ₩137,886 | ₩135,397 | ₩135,865 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,615 | ₩138,194 | ₩135,424 | ₩137,913 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,374 | ₩136,575 | ₩134,005 | ₩135,236 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,508 | ₩136,575 | ₩134,500 | ₩136,093 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,314 | ₩138,461 | ₩136,454 | ₩136,508 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩137,819 | ₩140,629 | ₩137,257 | ₩137,632 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,451 | ₩136,829 | ₩135,196 | ₩136,240 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,333 | ₩136,829 | ₩131,088 | ₩136,762 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,593 | ₩132,533 | ₩130,232 | ₩131,878 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩130,954 | ₩132,319 | ₩129,817 | ₩129,884 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩128,934 | ₩131,623 | ₩128,934 | ₩131,222 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩126,846 | ₩130,901 | ₩126,833 | ₩130,526 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,288 | ₩128,612 | ₩125,561 | ₩126,231 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,244 | ₩128,465 | ₩125,106 | ₩127,020 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,120 | ₩125,655 | ₩123,795 | ₩125,401 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,617 | ₩124,196 | ₩122,564 | ₩123,166 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩123,996 | ₩124,103 | ₩121,654 | ₩122,015 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩122,711 | ₩124,544 | ₩122,711 | ₩123,608 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,380 | ₩124,999 | ₩122,979 | ₩123,889 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,577 | ₩122,965 | ₩121,801 | ₩122,443 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,015 | ₩122,858 | ₩120,744 | ₩122,658 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩122,791 | ₩123,581 | ₩121,828 | ₩121,948 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,443 | ₩123,460 | ₩120,945 | ₩122,189 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,062 | ₩121,815 | ₩119,780 | ₩120,985 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩120,704 | ₩121,467 | ₩119,874 | ₩119,914 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,259 | ₩122,430 | ₩119,044 | ₩122,029 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,379 | ₩120,945 | ₩118,094 | ₩118,215 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩116,783 | ₩118,643 | ₩116,489 | ₩117,613 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,308 | ₩119,299 | ₩117,238 | ₩117,251 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,379 | ₩119,861 | ₩118,121 | ₩118,750 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩120,744 | ₩122,002 | ₩118,937 | ₩119,553 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,694 | ₩123,353 | ₩121,306 | ₩121,333 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,261 | ₩127,422 | ₩121,467 | ₩122,310 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩128,867 | ₩129,335 | ₩127,422 | ₩127,622 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,398 | ₩129,469 | ₩128,157 | ₩128,867 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩128,813 | ₩129,857 | ₩127,261 | ₩128,639 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,679 | ₩130,098 | ₩127,462 | ₩129,589 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩128,867 | ₩130,379 | ₩127,408 | ₩128,987 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,173 | ₩128,947 | ₩125,120 | ₩128,291 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩125,963 | ₩126,913 | ₩125,280 | ₩125,762 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩125,709 | ₩126,498 | ₩124,825 | ₩125,066 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,133 | ₩127,301 | ₩124,170 | ₩124,879 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩125,950 | ₩127,060 | ₩125,026 | ₩126,204 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩125,990 | ₩126,926 | ₩125,026 | ₩125,561 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,324 | ₩126,485 | ₩125,227 | ₩125,521 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,458 | ₩127,355 | ₩125,013 | ₩126,485 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,070 | ₩127,957 | ₩126,070 | ₩126,726 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,370 | ₩126,819 | ₩124,370 | ₩125,976 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,477 | ₩126,739 | ₩124,464 | ₩125,321 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,060 | ₩128,626 | ₩125,508 | ₩125,548 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,487 | ₩127,074 | ₩122,604 | ₩126,404 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,265 | ₩129,630 | ₩122,363 | ₩124,076 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,379 | ₩131,436 | ₩129,522 | ₩129,884 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,064 | ₩130,272 | ₩127,930 | ₩128,934 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩129,897 | ₩130,258 | ₩128,425 | ₩128,720 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩129,897 | ₩131,971 | ₩129,215 | ₩131,235 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩131,677 | ₩131,704 | ₩128,840 | ₩129,496 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,583 | ₩132,694 | ₩130,687 | ₩132,279 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,406 | ₩132,199 | ₩129,844 | ₩130,459 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,415 | ₩131,904 | ₩129,322 | ₩130,593 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩129,951 | ₩130,981 | ₩129,456 | ₩129,937 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,479 | ₩130,861 | ₩127,917 | ₩130,432 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,626 | ₩129,522 | ₩127,890 | ₩128,733 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,662 | ₩130,165 | ₩127,381 | ₩129,937 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩131,717 | ₩132,065 | ₩127,555 | ₩128,425 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,329 | ₩133,390 | ₩130,740 | ₩132,266 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,148 | ₩132,078 | ₩128,840 | ₩131,945 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩129,924 | ₩130,473 | ₩129,054 | ₩129,696 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,559 | ₩129,723 | ₩128,372 | ₩129,522 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,104 | ₩129,991 | ₩127,890 | ₩129,456 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,104 | ₩128,198 | ₩126,685 | ₩127,783 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,479 | ₩129,108 | ₩125,856 | ₩128,452 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,521 | ₩128,519 | ₩125,521 | ₩127,957 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,016 | ₩126,659 | ₩124,919 | ₩125,013 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,120 | ₩126,177 | ₩124,759 | ₩125,950 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,254 | ₩126,190 | ₩124,277 | ₩124,879 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,334 | ₩126,592 | ₩124,571 | ₩125,254 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,361 | ₩126,364 | ₩124,250 | ₩125,334 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,487 | ₩124,156 | ₩122,658 | ₩123,514 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩124,892 | ₩125,093 | ₩122,350 | ₩123,340 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩124,986 | ₩125,856 | ₩124,170 | ₩124,277 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,592 | ₩127,515 | ₩125,976 | ₩126,324 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩125,776 | ₩127,448 | ₩125,227 | ₩125,387 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,314 | ₩127,703 | ₩125,066 | ₩125,080 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,668 | ₩127,622 | ₩124,799 | ₩126,083 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,010 | ₩128,251 | ₩126,003 | ₩126,873 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,529 | ₩129,723 | ₩127,007 | ₩128,720 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,389 | ₩129,456 | ₩127,261 | ₩127,957 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩129,737 | ₩130,713 | ₩127,662 | ₩130,084 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,249 | ₩131,583 | ₩129,134 | ₩129,897 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,309 | ₩133,818 | ₩130,499 | ₩131,704 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,634 | ₩135,236 | ₩132,346 | ₩134,460 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,487 | ₩136,347 | ₩133,698 | ₩135,236 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩133,952 | ₩134,420 | ₩132,279 | ₩134,019 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,176 | ₩134,621 | ₩132,948 | ₩133,350 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩132,962 | ₩133,162 | ₩131,316 | ₩132,962 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,078 | ₩133,136 | ₩130,834 | ₩132,721 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩131,797 | ₩133,510 | ₩131,302 | ₩132,078 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,640 | ₩132,801 | ₩130,446 | ₩131,797 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,597 | ₩132,667 | ₩130,593 | ₩131,597 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,664 | ₩131,878 | ₩128,372 | ₩131,222 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,002 | ₩134,969 | ₩132,185 | ₩132,319 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,617 | ₩134,193 | ₩130,325 | ₩131,650 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩131,864 | ₩135,089 | ₩130,687 | ₩133,617 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩130,807 | ₩132,212 | ₩128,077 | ₩131,958 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,251 | ₩132,587 | ₩126,913 | ₩130,941 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,634 | ₩135,397 | ₩128,465 | ₩128,546 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,039 | ₩138,354 | ₩134,822 | ₩135,089 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,129 | ₩137,204 | ₩134,728 | ₩136,468 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,205 | ₩134,487 | ₩130,031 | ₩133,992 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩128,760 | ₩130,941 | ₩128,465 | ₩129,563 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩128,813 | ₩129,737 | ₩128,171 | ₩129,415 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,505 | ₩129,201 | ₩127,381 | ₩128,519 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩126,940 | ₩128,345 | ₩126,190 | ₩128,091 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩124,959 | ₩126,900 | ₩124,397 | ₩126,016 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,280 | ₩125,441 | ₩123,715 | ₩125,066 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,026 | ₩126,391 | ₩124,678 | ₩125,387 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,139 | ₩124,812 | ₩122,363 | ₩124,397 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩122,698 | ₩123,889 | ₩121,721 | ₩123,795 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩122,818 | ₩124,397 | ₩121,172 | ₩123,487 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,664 | ₩123,260 | ₩120,516 | ₩122,845 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,520 | ₩121,667 | ₩120,356 | ₩121,306 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,336 | ₩123,340 | ₩120,918 | ₩121,694 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,440 | ₩122,644 | ₩121,252 | ₩122,162 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,558 | ₩125,040 | ₩121,012 | ₩121,467 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,636 | ₩128,117 | ₩124,290 | ₩124,772 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,318 | ₩129,415 | ₩127,248 | ₩127,368 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,381 | ₩129,335 | ₩127,381 | ₩128,974 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,682 | ₩127,395 | ₩125,374 | ₩127,341 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩125,722 | ₩126,378 | ₩124,491 | ₩125,682 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,196 | ₩127,729 | ₩123,795 | ₩126,378 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,157 | ₩128,184 | ₩125,200 | ₩125,602 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,134 | ₩129,429 | ₩128,345 | ₩128,358 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩128,706 | ₩129,482 | ₩128,372 | ₩129,348 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,519 | ₩129,188 | ₩128,265 | ₩128,987 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,201 | ₩129,348 | ₩128,117 | ₩128,291 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩129,750 | ₩130,325 | ₩128,800 | ₩129,001 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,044 | ₩130,606 | ₩129,616 | ₩129,750 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,010 | ₩130,044 | ₩127,903 | ₩129,964 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,067 | ₩129,348 | ₩127,823 | ₩128,733 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,622 | ₩129,148 | ₩126,833 | ₩129,067 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,662 | ₩128,934 | ₩127,167 | ₩128,318 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,465 | ₩128,519 | ₩127,154 | ₩127,903 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,164 | ₩128,465 | ₩125,588 | ₩128,091 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,164 | ₩126,164 | ₩125,013 | ₩125,682 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,407 | ₩126,217 | ₩122,390 | ₩125,307 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,220 | ₩124,678 | ₩122,617 | ₩122,805 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩121,815 | ₩123,661 | ₩121,815 | ₩123,006 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,069 | ₩122,430 | ₩121,105 | ₩121,694 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,340 | ₩123,340 | ₩122,042 | ₩122,738 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,023 | ₩124,892 | ₩122,912 | ₩123,634 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,277 | ₩125,508 | ₩123,193 | ₩124,076 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,397 | ₩125,026 | ₩123,019 | ₩124,036 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩125,789 | ₩126,512 | ₩124,036 | ₩124,665 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,404 | ₩127,047 | ₩125,655 | ₩125,682 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,321 | ₩126,418 | ₩124,946 | ₩126,324 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,464 | ₩125,735 | ₩124,156 | ₩125,267 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩123,728 | ₩123,862 | ₩122,082 | ₩123,032 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,220 | ₩125,214 | ₩122,564 | ₩123,728 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,484 | ₩123,474 | ₩122,136 | ₩122,952 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩122,724 | ₩123,179 | ₩121,587 | ₩122,002 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,604 | ₩124,130 | ₩122,069 | ₩122,832 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,250 | ₩124,625 | ₩122,671 | ₩122,858 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,585 | ₩125,214 | ₩122,524 | ₩123,808 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,113 | ₩125,227 | ₩122,912 | ₩124,130 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,319 | ₩123,032 | ₩121,079 | ₩122,818 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,436 | ₩121,948 | ₩120,316 | ₩121,319 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩118,804 | ₩120,423 | ₩118,616 | ₩120,155 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,706 | ₩119,954 | ₩117,479 | ₩119,861 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,118 | ₩119,044 | ₩116,970 | ₩117,439 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,345 | ₩118,563 | ₩117,077 | ₩117,158 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,070 | ₩117,265 | ₩115,070 | ₩117,051 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,498 | ₩115,498 | ₩113,344 | ₩115,083 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩114,856 | ₩116,422 | ₩114,655 | ₩115,498 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,204 | ₩116,582 | ₩113,745 | ₩115,940 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,197 | ₩115,271 | ₩112,407 | ₩114,883 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,475 | ₩116,475 | ₩110,333 | ₩113,371 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,422 | ₩117,251 | ₩114,802 | ₩115,003 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,037 | ₩117,278 | ₩116,167 | ₩116,622 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,001 | ₩118,148 | ₩116,395 | ₩117,037 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩117,840 | ₩118,295 | ₩116,355 | ₩117,599 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,208 | ₩117,840 | ₩115,552 | ₩117,358 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,569 | ₩116,756 | ₩115,083 | ₩116,382 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩115,766 | ₩116,997 | ₩115,498 | ₩115,766 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,215 | ₩118,429 | ₩114,990 | ₩115,391 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,510 | ₩123,113 | ₩118,790 | ₩119,861 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,447 | ₩124,196 | ₩121,534 | ₩123,420 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,600 | ₩124,263 | ₩121,587 | ₩123,447 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,063 | ₩124,451 | ₩122,858 | ₩123,742 | -0.26% | 179.5만 |
|---|