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 | ₩128,300 | ₩129,561 | ₩128,018 | ₩128,206 | -0.07% | 172만 |
| 2026.10.08 | ₩126,583 | ₩129,481 | ₩126,449 | ₩128,890 | +1.82% | 228.1만 |
| 2026.10.07 | ₩127,200 | ₩127,643 | ₩126,368 | ₩126,543 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,872 | ₩127,898 | ₩125,805 | ₩127,200 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,563 | ₩127,200 | ₩125,013 | ₩126,583 | +0.81% | 242.7만 |
| 2026.10.02 | ₩126,234 | ₩126,637 | ₩124,061 | ₩125,563 | -0.53% | 303.3만 |
| 2026.10.01 | ₩124,195 | ₩126,824 | ₩123,793 | ₩126,449 | +1.81% | 409.4만 |
| 2026.09.30 | ₩127,120 | ₩127,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,900 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,623 | ₩127,790 | ₩125,899 | ₩127,603 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩127,307 | ₩128,300 | ₩126,704 | ₩127,307 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,857 | ₩128,649 | ₩126,556 | ₩126,985 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,622 | ₩130,205 | ₩127,334 | ₩127,468 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,435 | ₩128,770 | ₩125,684 | ₩127,656 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,488 | ₩128,810 | ₩127,093 | ₩127,374 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,615 | ₩130,983 | ₩128,407 | ₩128,488 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,414 | ₩131,265 | ₩128,367 | ₩129,977 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩130,125 | ₩130,339 | ₩128,421 | ₩129,722 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,971 | ₩130,970 | ₩128,971 | ₩130,084 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩131,292 | ₩131,989 | ₩128,676 | ₩130,178 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,715 | ₩131,788 | ₩129,964 | ₩131,399 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,910 | ₩130,366 | ₩128,367 | ₩128,904 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,816 | ₩130,406 | ₩128,542 | ₩129,051 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩128,099 | ₩129,145 | ₩126,972 | ₩128,944 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,950 | ₩130,473 | ₩128,314 | ₩128,394 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,673 | ₩133,867 | ₩131,278 | ₩131,600 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,808 | ₩134,833 | ₩132,700 | ₩133,921 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩133,264 | ₩134,149 | ₩131,292 | ₩131,748 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,445 | ₩133,559 | ₩131,466 | ₩132,284 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩132,217 | ₩132,714 | ₩131,318 | ₩131,560 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩133,210 | ₩133,921 | ₩131,573 | ₩132,593 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,800 | ₩134,283 | ₩132,029 | ₩132,486 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,954 | ₩136,148 | ₩134,793 | ₩135,115 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,678 | ₩135,853 | ₩134,350 | ₩134,900 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩134,149 | ₩136,269 | ₩133,518 | ₩135,678 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,747 | ₩134,458 | ₩133,197 | ₩133,331 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩132,150 | ₩133,948 | ₩131,466 | ₩133,223 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,888 | ₩134,632 | ₩131,868 | ₩132,177 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩133,304 | ₩134,927 | ₩132,486 | ₩132,687 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,949 | ₩133,787 | ₩131,117 | ₩131,211 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,587 | ₩132,647 | ₩131,211 | ₩132,418 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,506 | ₩132,620 | ₩130,339 | ₩131,506 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,648 | ₩132,915 | ₩130,057 | ₩130,514 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,493 | ₩132,566 | ₩131,010 | ₩131,815 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,332 | ₩132,137 | ₩130,286 | ₩131,801 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,499 | ₩133,250 | ₩130,701 | ₩132,110 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,672 | ₩134,672 | ₩132,244 | ₩133,197 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩134,042 | ₩134,162 | ₩131,882 | ₩132,928 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩134,270 | ₩134,431 | ₩132,727 | ₩133,505 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,651 | ₩136,778 | ₩134,149 | ₩135,651 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,619 | ₩136,014 | ₩133,881 | ₩134,860 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,750 | ₩139,126 | ₩132,995 | ₩135,678 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,845 | ₩141,742 | ₩135,973 | ₩140,253 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩141,111 | ₩143,660 | ₩140,253 | ₩142,842 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,670 | ₩140,588 | ₩136,738 | ₩139,354 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,672 | ₩138,737 | ₩134,672 | ₩138,656 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,855 | ₩134,417 | ₩130,903 | ₩134,283 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,498 | ₩134,780 | ₩131,681 | ₩132,311 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩135,101 | ₩135,893 | ₩133,961 | ₩134,887 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,504 | ₩137,395 | ₩135,155 | ₩136,604 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,799 | ₩138,643 | ₩135,236 | ₩135,960 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,901 | ₩134,498 | ₩132,378 | ₩134,203 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩134,216 | ₩134,431 | ₩131,359 | ₩132,190 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,912 | ₩138,227 | ₩135,732 | ₩136,201 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,953 | ₩138,536 | ₩135,759 | ₩138,254 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,711 | ₩136,912 | ₩134,337 | ₩135,571 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,845 | ₩136,912 | ₩134,833 | ₩136,430 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,656 | ₩138,804 | ₩136,792 | ₩136,845 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩138,160 | ₩140,977 | ₩137,597 | ₩137,972 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,786 | ₩137,167 | ₩135,531 | ₩136,577 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,660 | ₩137,167 | ₩131,412 | ₩137,100 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,916 | ₩132,861 | ₩130,554 | ₩132,204 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩131,278 | ₩132,647 | ₩130,138 | ₩130,205 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩129,253 | ₩131,949 | ₩129,253 | ₩131,547 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩127,160 | ₩131,225 | ₩127,146 | ₩130,849 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,603 | ₩128,931 | ₩125,872 | ₩126,543 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,556 | ₩128,783 | ₩125,416 | ₩127,334 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,429 | ₩125,966 | ₩124,101 | ₩125,711 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,921 | ₩124,504 | ₩122,867 | ₩123,471 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩124,302 | ₩124,410 | ₩121,955 | ₩122,317 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩123,015 | ₩124,852 | ₩123,015 | ₩123,913 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,685 | ₩125,309 | ₩123,283 | ₩124,195 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,880 | ₩123,270 | ₩122,102 | ₩122,746 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,317 | ₩123,162 | ₩121,043 | ₩122,961 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩123,095 | ₩123,887 | ₩122,129 | ₩122,250 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,746 | ₩123,766 | ₩121,244 | ₩122,491 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,358 | ₩122,116 | ₩120,077 | ₩121,284 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩121,002 | ₩121,767 | ₩120,171 | ₩120,211 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,554 | ₩122,733 | ₩119,339 | ₩122,330 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,674 | ₩121,244 | ₩118,386 | ₩118,507 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩117,072 | ₩118,937 | ₩116,777 | ₩117,904 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,601 | ₩119,594 | ₩117,528 | ₩117,541 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,674 | ₩120,157 | ₩118,413 | ₩119,044 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩121,043 | ₩122,304 | ₩119,232 | ₩119,849 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,995 | ₩123,659 | ₩121,606 | ₩121,633 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,576 | ₩127,737 | ₩121,767 | ₩122,612 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩129,185 | ₩129,655 | ₩127,737 | ₩127,938 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,716 | ₩129,789 | ₩128,474 | ₩129,185 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩129,132 | ₩130,178 | ₩127,576 | ₩128,957 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,998 | ₩130,420 | ₩127,777 | ₩129,910 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩129,185 | ₩130,701 | ₩127,723 | ₩129,306 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,483 | ₩129,266 | ₩125,429 | ₩128,609 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩126,274 | ₩127,227 | ₩125,590 | ₩126,073 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩126,020 | ₩126,811 | ₩125,134 | ₩125,376 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,443 | ₩127,616 | ₩124,477 | ₩125,188 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩126,261 | ₩127,374 | ₩125,335 | ₩126,516 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩126,301 | ₩127,240 | ₩125,335 | ₩125,872 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,637 | ₩126,798 | ₩125,537 | ₩125,832 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,771 | ₩127,670 | ₩125,322 | ₩126,798 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,382 | ₩128,273 | ₩126,382 | ₩127,039 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,678 | ₩127,133 | ₩124,678 | ₩126,288 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,785 | ₩127,053 | ₩124,772 | ₩125,631 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,374 | ₩128,944 | ₩125,818 | ₩125,859 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,793 | ₩127,388 | ₩122,907 | ₩126,717 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,582 | ₩129,950 | ₩122,666 | ₩124,383 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,701 | ₩131,761 | ₩129,843 | ₩130,205 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,381 | ₩130,594 | ₩128,246 | ₩129,253 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩130,218 | ₩130,581 | ₩128,743 | ₩129,038 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩130,218 | ₩132,298 | ₩129,534 | ₩131,560 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩132,003 | ₩132,029 | ₩129,159 | ₩129,816 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,909 | ₩133,022 | ₩131,010 | ₩132,606 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,728 | ₩132,526 | ₩130,165 | ₩130,782 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,735 | ₩132,231 | ₩129,642 | ₩130,916 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩130,272 | ₩131,305 | ₩129,776 | ₩130,259 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,796 | ₩131,184 | ₩128,233 | ₩130,755 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,944 | ₩129,843 | ₩128,206 | ₩129,051 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,978 | ₩130,487 | ₩127,696 | ₩130,259 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩132,043 | ₩132,392 | ₩127,871 | ₩128,743 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,654 | ₩133,720 | ₩131,064 | ₩132,593 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,467 | ₩132,405 | ₩129,159 | ₩132,271 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩130,245 | ₩130,795 | ₩129,373 | ₩130,017 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,877 | ₩130,044 | ₩128,689 | ₩129,843 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,421 | ₩130,312 | ₩128,206 | ₩129,776 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,421 | ₩128,515 | ₩126,999 | ₩128,099 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,796 | ₩129,427 | ₩126,167 | ₩128,770 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,832 | ₩128,837 | ₩125,832 | ₩128,273 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,328 | ₩126,972 | ₩125,228 | ₩125,322 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,429 | ₩126,489 | ₩125,067 | ₩126,261 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,563 | ₩126,503 | ₩124,584 | ₩125,188 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,644 | ₩126,905 | ₩124,879 | ₩125,563 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,671 | ₩126,677 | ₩124,557 | ₩125,644 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,793 | ₩124,463 | ₩122,961 | ₩123,820 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩125,201 | ₩125,402 | ₩122,652 | ₩123,645 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩125,295 | ₩126,167 | ₩124,477 | ₩124,584 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,905 | ₩127,831 | ₩126,288 | ₩126,637 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩126,087 | ₩127,764 | ₩125,537 | ₩125,698 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,629 | ₩128,018 | ₩125,376 | ₩125,389 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,979 | ₩127,938 | ₩125,107 | ₩126,395 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,327 | ₩128,568 | ₩126,315 | ₩127,187 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,844 | ₩130,044 | ₩127,321 | ₩129,038 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,709 | ₩129,776 | ₩127,576 | ₩128,273 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩130,057 | ₩131,037 | ₩127,978 | ₩130,406 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,573 | ₩131,909 | ₩129,454 | ₩130,218 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,639 | ₩134,149 | ₩130,822 | ₩132,029 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,967 | ₩135,571 | ₩132,673 | ₩134,793 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,820 | ₩136,684 | ₩134,028 | ₩135,571 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩134,283 | ₩134,753 | ₩132,606 | ₩134,350 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,505 | ₩134,954 | ₩133,277 | ₩133,679 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩133,290 | ₩133,492 | ₩131,640 | ₩133,290 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,405 | ₩133,465 | ₩131,157 | ₩133,049 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩132,123 | ₩133,840 | ₩131,627 | ₩132,405 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,968 | ₩133,129 | ₩130,768 | ₩132,123 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,922 | ₩132,995 | ₩130,916 | ₩131,922 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,989 | ₩132,204 | ₩128,689 | ₩131,547 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,331 | ₩135,303 | ₩132,512 | ₩132,647 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,948 | ₩134,525 | ₩130,648 | ₩131,976 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩132,190 | ₩135,423 | ₩131,010 | ₩133,948 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩131,131 | ₩132,539 | ₩128,394 | ₩132,284 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,568 | ₩132,915 | ₩127,227 | ₩131,265 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,967 | ₩135,732 | ₩128,783 | ₩128,864 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,376 | ₩138,697 | ₩135,155 | ₩135,423 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,464 | ₩137,543 | ₩135,061 | ₩136,805 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,527 | ₩134,820 | ₩130,353 | ₩134,323 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩129,078 | ₩131,265 | ₩128,783 | ₩129,883 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩129,132 | ₩130,057 | ₩128,488 | ₩129,735 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,823 | ₩129,521 | ₩127,696 | ₩128,837 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩127,254 | ₩128,662 | ₩126,503 | ₩128,407 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩125,268 | ₩127,213 | ₩124,705 | ₩126,328 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,590 | ₩125,751 | ₩124,021 | ₩125,376 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,335 | ₩126,704 | ₩124,987 | ₩125,698 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,444 | ₩125,121 | ₩122,666 | ₩124,705 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩123,001 | ₩124,195 | ₩122,022 | ₩124,101 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩123,122 | ₩124,705 | ₩121,472 | ₩123,793 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,962 | ₩123,565 | ₩120,815 | ₩123,149 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,821 | ₩121,968 | ₩120,654 | ₩121,606 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,639 | ₩123,645 | ₩121,217 | ₩121,995 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,740 | ₩122,948 | ₩121,552 | ₩122,465 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,866 | ₩125,349 | ₩121,311 | ₩121,767 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,951 | ₩128,434 | ₩124,598 | ₩125,081 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,635 | ₩129,735 | ₩127,562 | ₩127,683 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,696 | ₩129,655 | ₩127,696 | ₩129,293 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,993 | ₩127,710 | ₩125,684 | ₩127,656 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩126,033 | ₩126,690 | ₩124,799 | ₩125,993 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,504 | ₩128,045 | ₩124,101 | ₩126,690 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,474 | ₩128,501 | ₩125,510 | ₩125,912 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,454 | ₩129,749 | ₩128,662 | ₩128,676 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩129,025 | ₩129,803 | ₩128,689 | ₩129,668 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,837 | ₩129,507 | ₩128,582 | ₩129,306 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,521 | ₩129,668 | ₩128,434 | ₩128,609 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩130,071 | ₩130,648 | ₩129,118 | ₩129,320 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,366 | ₩130,929 | ₩129,937 | ₩130,071 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,327 | ₩130,366 | ₩128,220 | ₩130,286 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,387 | ₩129,668 | ₩128,139 | ₩129,051 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,938 | ₩129,467 | ₩127,146 | ₩129,387 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,978 | ₩129,253 | ₩127,482 | ₩128,635 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,783 | ₩128,837 | ₩127,468 | ₩128,220 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,476 | ₩128,783 | ₩125,899 | ₩128,407 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,476 | ₩126,476 | ₩125,322 | ₩125,993 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,712 | ₩126,529 | ₩122,693 | ₩125,617 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,524 | ₩124,987 | ₩122,921 | ₩123,109 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩122,116 | ₩123,967 | ₩122,116 | ₩123,310 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,371 | ₩122,733 | ₩121,405 | ₩121,995 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,645 | ₩123,645 | ₩122,344 | ₩123,041 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,329 | ₩125,201 | ₩123,216 | ₩123,940 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,584 | ₩125,818 | ₩123,498 | ₩124,383 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,705 | ₩125,335 | ₩123,323 | ₩124,343 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩126,100 | ₩126,824 | ₩124,343 | ₩124,973 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,717 | ₩127,361 | ₩125,966 | ₩125,993 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,631 | ₩126,731 | ₩125,255 | ₩126,637 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,772 | ₩126,046 | ₩124,463 | ₩125,577 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩124,034 | ₩124,168 | ₩122,384 | ₩123,337 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,524 | ₩125,523 | ₩122,867 | ₩124,034 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,787 | ₩123,779 | ₩122,438 | ₩123,256 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩123,028 | ₩123,484 | ₩121,888 | ₩122,304 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,907 | ₩124,437 | ₩122,371 | ₩123,135 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,557 | ₩124,933 | ₩122,974 | ₩123,162 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,893 | ₩125,523 | ₩122,827 | ₩124,115 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,417 | ₩125,537 | ₩123,216 | ₩124,437 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,619 | ₩123,337 | ₩121,378 | ₩123,122 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,734 | ₩122,250 | ₩120,613 | ₩121,619 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩119,097 | ₩120,721 | ₩118,910 | ₩120,452 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,997 | ₩120,251 | ₩117,769 | ₩120,157 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,407 | ₩119,339 | ₩117,260 | ₩117,729 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,635 | ₩118,856 | ₩117,367 | ₩117,447 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,355 | ₩117,555 | ₩115,355 | ₩117,340 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,784 | ₩115,784 | ₩113,624 | ₩115,368 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩115,140 | ₩116,710 | ₩114,939 | ₩115,784 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,489 | ₩116,871 | ₩114,027 | ₩116,227 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,477 | ₩115,556 | ₩112,685 | ₩115,167 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,763 | ₩116,763 | ₩110,606 | ₩113,651 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,710 | ₩117,541 | ₩115,086 | ₩115,288 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,327 | ₩117,568 | ₩116,455 | ₩116,911 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,293 | ₩118,440 | ₩116,683 | ₩117,327 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩118,132 | ₩118,588 | ₩116,643 | ₩117,890 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,495 | ₩118,132 | ₩115,838 | ₩117,649 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,857 | ₩117,045 | ₩115,368 | ₩116,669 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩116,052 | ₩117,286 | ₩115,784 | ₩116,052 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,507 | ₩118,722 | ₩115,274 | ₩115,677 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,813 | ₩123,417 | ₩119,084 | ₩120,157 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,752 | ₩124,504 | ₩121,834 | ₩123,726 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,901 | ₩124,571 | ₩121,888 | ₩123,752 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,370 | ₩124,759 | ₩123,162 | ₩124,048 | -0.26% | 179.5만 |
|---|