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 | ₩128,267 | ₩129,527 | ₩127,985 | ₩128,173 | -0.07% | 172만 |
| 2026.10.08 | ₩126,550 | ₩129,447 | ₩126,416 | ₩128,857 | +1.82% | 228.1만 |
| 2026.10.07 | ₩127,167 | ₩127,609 | ₩126,335 | ₩126,510 | -0.52% | 157.8만 |
| 2026.10.06 | ₩125,839 | ₩127,864 | ₩125,772 | ₩127,167 | +1.06% | 225.6만 |
| 2026.10.05 | ₩125,531 | ₩127,167 | ₩124,981 | ₩126,550 | +0.81% | 242.7만 |
| 2026.10.02 | ₩126,201 | ₩126,604 | ₩124,029 | ₩125,531 | -0.53% | 303.3만 |
| 2026.10.01 | ₩124,163 | ₩126,791 | ₩123,760 | ₩126,416 | +1.81% | 409.4만 |
| 2026.09.30 | ₩127,086 | ₩127,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,868 |
| -2.53% |
| 566.4만 |
| 2026.09.29 | ₩126,590 | ₩127,757 | ₩125,866 | ₩127,569 | +0.77% | 392.2만 |
|---|
| 2026.09.28 | ₩127,274 | ₩128,267 | ₩126,671 | ₩127,274 | 0.00% | 365.2만 |
|---|
| 2026.09.25 | ₩127,824 | ₩128,615 | ₩126,523 | ₩126,952 | -0.68% | 383.7만 |
|---|
| 2026.09.24 | ₩128,588 | ₩130,171 | ₩127,301 | ₩127,435 | -0.90% | 455만 |
|---|
| 2026.09.23 | ₩126,402 | ₩128,736 | ₩125,651 | ₩127,623 | +0.97% | 478.7만 |
|---|
| 2026.09.22 | ₩128,454 | ₩128,776 | ₩127,060 | ₩127,341 | -0.87% | 584만 |
|---|
| 2026.09.21 | ₩129,581 | ₩130,949 | ₩128,374 | ₩128,454 | -0.87% | 410.2만 |
|---|
| 2026.09.18 | ₩129,380 | ₩131,231 | ₩128,334 | ₩129,943 | +0.44% | 850.1만 |
|---|
| 2026.09.17 | ₩130,091 | ₩130,305 | ₩128,387 | ₩129,688 | -0.31% | 318.3만 |
|---|
| 2026.09.16 | ₩128,937 | ₩130,935 | ₩128,937 | ₩130,050 | +0.86% | 529.6만 |
|---|
| 2026.09.15 | ₩131,257 | ₩131,955 | ₩128,642 | ₩130,144 | -0.85% | 412.8만 |
|---|
| 2026.09.14 | ₩130,681 | ₩131,754 | ₩129,930 | ₩131,365 | +0.52% | 515.2만 |
|---|
| 2026.09.11 | ₩129,876 | ₩130,332 | ₩128,334 | ₩128,870 | -0.77% | 251.7만 |
|---|
| 2026.09.10 | ₩129,782 | ₩130,372 | ₩128,508 | ₩129,018 | -0.59% | 346.3만 |
|---|
| 2026.09.09 | ₩128,065 | ₩129,112 | ₩126,939 | ₩128,910 | +0.66% | 301.1만 |
|---|
| 2026.09.08 | ₩129,916 | ₩130,439 | ₩128,280 | ₩128,361 | -1.20% | 576만 |
|---|
| 2026.09.04 | ₩132,639 | ₩133,832 | ₩131,244 | ₩131,566 | -0.81% | 212.1만 |
|---|
| 2026.09.03 | ₩132,773 | ₩134,798 | ₩132,666 | ₩133,886 | +0.84% | 767.7만 |
|---|
| 2026.09.02 | ₩133,229 | ₩134,114 | ₩131,257 | ₩131,713 | -1.14% | 398.3만 |
|---|
| 2026.09.01 | ₩132,411 | ₩133,524 | ₩131,432 | ₩132,250 | -0.12% | 191.4만 |
|---|
| 2026.08.31 | ₩132,183 | ₩132,679 | ₩131,284 | ₩131,526 | -0.50% | 379.7만 |
|---|
| 2026.08.28 | ₩133,175 | ₩133,886 | ₩131,539 | ₩132,558 | -0.46% | 399.1만 |
|---|
| 2026.08.27 | ₩133,765 | ₩134,248 | ₩131,995 | ₩132,451 | -0.98% | 186.2만 |
|---|
| 2026.08.26 | ₩134,919 | ₩136,112 | ₩134,758 | ₩135,080 | +0.12% | 133.3만 |
|---|
| 2026.08.25 | ₩135,643 | ₩135,817 | ₩134,315 | ₩134,865 | -0.57% | 106.3만 |
|---|
| 2026.08.24 | ₩134,114 | ₩136,233 | ₩133,484 | ₩135,643 | +1.14% | 120.2만 |
|---|
| 2026.08.21 | ₩133,712 | ₩134,422 | ₩133,162 | ₩133,296 | -0.31% | 141.4만 |
|---|
| 2026.08.20 | ₩132,116 | ₩133,913 | ₩131,432 | ₩133,189 | +0.81% | 167.3만 |
|---|
| 2026.08.19 | ₩132,853 | ₩134,597 | ₩131,834 | ₩132,143 | -0.54% | 147.7만 |
|---|
| 2026.08.18 | ₩133,269 | ₩134,892 | ₩132,451 | ₩132,652 | -0.46% | 173.1만 |
|---|
| 2026.08.17 | ₩131,915 | ₩133,752 | ₩131,083 | ₩131,177 | -0.56% | 173.9만 |
|---|
| 2026.08.14 | ₩131,552 | ₩132,612 | ₩131,177 | ₩132,384 | +0.63% | 100만 |
|---|
| 2026.08.13 | ₩131,472 | ₩132,585 | ₩130,305 | ₩131,472 | 0.00% | 108.5만 |
|---|
| 2026.08.12 | ₩130,614 | ₩132,880 | ₩130,024 | ₩130,480 | -0.10% | 164.5만 |
|---|
| 2026.08.11 | ₩131,459 | ₩132,531 | ₩130,976 | ₩131,780 | +0.24% | 255.1만 |
|---|
| 2026.08.10 | ₩131,298 | ₩132,102 | ₩130,252 | ₩131,767 | +0.36% | 126.5만 |
|---|
| 2026.08.07 | ₩132,464 | ₩133,215 | ₩130,667 | ₩132,075 | -0.29% | 112.5만 |
|---|
| 2026.08.06 | ₩134,637 | ₩134,637 | ₩132,210 | ₩133,162 | -1.10% | 119.5만 |
|---|
| 2026.08.05 | ₩134,007 | ₩134,127 | ₩131,847 | ₩132,894 | -0.83% | 172.7만 |
|---|
| 2026.08.04 | ₩134,235 | ₩134,396 | ₩132,692 | ₩133,470 | -0.57% | 194.9만 |
|---|
| 2026.08.03 | ₩135,616 | ₩136,743 | ₩134,114 | ₩135,616 | 0.00% | 159.6만 |
|---|
| 2026.07.31 | ₩134,583 | ₩135,978 | ₩133,846 | ₩134,825 | +0.18% | 174.4만 |
|---|
| 2026.07.30 | ₩138,714 | ₩139,090 | ₩132,961 | ₩135,643 | -2.21% | 215만 |
|---|
| 2026.07.29 | ₩136,810 | ₩141,705 | ₩135,938 | ₩140,216 | +2.49% | 288.6만 |
|---|
| 2026.07.28 | ₩141,075 | ₩143,623 | ₩140,216 | ₩142,805 | +1.23% | 206.2만 |
|---|
| 2026.07.27 | ₩138,634 | ₩140,551 | ₩136,702 | ₩139,318 | +0.49% | 187.5만 |
|---|
| 2026.07.24 | ₩134,637 | ₩138,701 | ₩134,637 | ₩138,620 | +2.96% | 250.3만 |
|---|
| 2026.07.23 | ₩131,821 | ₩134,382 | ₩130,868 | ₩134,248 | +1.84% | 208.5만 |
|---|
| 2026.07.22 | ₩134,463 | ₩134,744 | ₩131,646 | ₩132,277 | -1.63% | 171.6만 |
|---|
| 2026.07.21 | ₩135,066 | ₩135,857 | ₩133,926 | ₩134,852 | -0.16% | 195.7만 |
|---|
| 2026.07.20 | ₩135,469 | ₩137,360 | ₩135,120 | ₩136,568 | +0.81% | 191.3만 |
|---|
| 2026.07.17 | ₩135,764 | ₩138,607 | ₩135,200 | ₩135,925 | +0.12% | 223.4만 |
|---|
| 2026.07.16 | ₩132,867 | ₩134,463 | ₩132,344 | ₩134,168 | +0.98% | 160.1만 |
|---|
| 2026.07.15 | ₩134,181 | ₩134,396 | ₩131,324 | ₩132,156 | -1.51% | 183.2만 |
|---|
| 2026.07.14 | ₩136,877 | ₩138,191 | ₩135,697 | ₩136,166 | -0.52% | 123.5만 |
|---|
| 2026.07.13 | ₩136,917 | ₩138,500 | ₩135,723 | ₩138,218 | +0.95% | 114.3만 |
|---|
| 2026.07.10 | ₩136,676 | ₩136,877 | ₩134,302 | ₩135,536 | -0.83% | 128.5만 |
|---|
| 2026.07.09 | ₩136,810 | ₩136,877 | ₩134,798 | ₩136,394 | -0.30% | 181.4만 |
|---|
| 2026.07.08 | ₩138,620 | ₩138,768 | ₩136,756 | ₩136,810 | -1.31% | 132만 |
|---|
| 2026.07.07 | ₩138,124 | ₩140,940 | ₩137,561 | ₩137,936 | -0.14% | 166.6만 |
|---|
| 2026.07.06 | ₩135,750 | ₩137,132 | ₩135,495 | ₩136,541 | +0.58% | 192.5만 |
|---|
| 2026.07.02 | ₩132,625 | ₩137,132 | ₩131,378 | ₩137,065 | +3.35% | 223.7만 |
|---|
| 2026.07.01 | ₩130,882 | ₩132,827 | ₩130,520 | ₩132,169 | +0.98% | 171.3만 |
|---|
| 2026.06.30 | ₩131,244 | ₩132,612 | ₩130,104 | ₩130,171 | -0.82% | 158.8만 |
|---|
| 2026.06.29 | ₩129,219 | ₩131,915 | ₩129,219 | ₩131,512 | +1.77% | 187.6만 |
|---|
| 2026.06.26 | ₩127,127 | ₩131,190 | ₩127,113 | ₩130,815 | +2.90% | 287.8만 |
|---|
| 2026.06.25 | ₩127,569 | ₩128,897 | ₩125,839 | ₩126,510 | -0.83% | 159.3만 |
|---|
| 2026.06.24 | ₩126,523 | ₩128,749 | ₩125,383 | ₩127,301 | +0.61% | 212.3만 |
|---|
| 2026.06.23 | ₩125,397 | ₩125,933 | ₩124,069 | ₩125,678 | +0.22% | 236.5만 |
|---|
| 2026.06.22 | ₩122,889 | ₩124,471 | ₩122,835 | ₩123,439 | +0.45% | 227만 |
|---|
| 2026.06.18 | ₩124,270 | ₩124,377 | ₩121,923 | ₩122,285 | -1.60% | 556.5만 |
|---|
| 2026.06.17 | ₩122,983 | ₩124,820 | ₩122,983 | ₩123,881 | +0.73% | 215.4만 |
|---|
| 2026.06.16 | ₩123,653 | ₩125,276 | ₩123,251 | ₩124,163 | +0.41% | 190.4만 |
|---|
| 2026.06.15 | ₩122,848 | ₩123,237 | ₩122,071 | ₩122,714 | -0.11% | 208.4만 |
|---|
| 2026.06.12 | ₩122,285 | ₩123,130 | ₩121,011 | ₩122,929 | +0.53% | 200.1만 |
|---|
| 2026.06.11 | ₩123,063 | ₩123,854 | ₩122,097 | ₩122,218 | -0.69% | 176.4만 |
|---|
| 2026.06.10 | ₩122,714 | ₩123,734 | ₩121,212 | ₩122,459 | -0.21% | 259.5만 |
|---|
| 2026.06.09 | ₩120,327 | ₩122,084 | ₩120,045 | ₩121,252 | +0.77% | 346.4만 |
|---|
| 2026.06.08 | ₩120,971 | ₩121,735 | ₩120,139 | ₩120,180 | -0.65% | 180.4만 |
|---|
| 2026.06.05 | ₩119,522 | ₩122,701 | ₩119,308 | ₩122,299 | +2.32% | 232.8만 |
|---|
| 2026.06.04 | ₩119,643 | ₩121,212 | ₩118,356 | ₩118,476 | -0.98% | 258.6만 |
|---|
| 2026.06.03 | ₩117,041 | ₩118,905 | ₩116,746 | ₩117,873 | +0.71% | 231.4만 |
|---|
| 2026.06.02 | ₩118,570 | ₩119,563 | ₩117,497 | ₩117,511 | -0.89% | 229만 |
|---|
| 2026.06.01 | ₩119,643 | ₩120,126 | ₩118,382 | ₩119,013 | -0.53% | 219.4만 |
|---|
| 2026.05.29 | ₩121,011 | ₩122,272 | ₩119,201 | ₩119,817 | -0.99% | 514.8만 |
|---|
| 2026.05.28 | ₩121,963 | ₩123,626 | ₩121,574 | ₩121,601 | -0.30% | 255.9만 |
|---|
| 2026.05.27 | ₩127,542 | ₩127,703 | ₩121,735 | ₩122,580 | -3.89% | 344.1만 |
|---|
| 2026.05.26 | ₩129,152 | ₩129,621 | ₩127,703 | ₩127,905 | -0.97% | 207.3만 |
|---|
| 2026.05.22 | ₩128,682 | ₩129,755 | ₩128,441 | ₩129,152 | +0.36% | 194.2만 |
|---|
| 2026.05.21 | ₩129,098 | ₩130,144 | ₩127,542 | ₩128,924 | -0.14% | 208.6만 |
|---|
| 2026.05.20 | ₩128,964 | ₩130,386 | ₩127,744 | ₩129,876 | +0.71% | 231.7만 |
|---|
| 2026.05.19 | ₩129,152 | ₩130,667 | ₩127,690 | ₩129,272 | +0.09% | 218.5만 |
|---|
| 2026.05.18 | ₩125,450 | ₩129,232 | ₩125,397 | ₩128,575 | +2.49% | 289.6만 |
|---|
| 2026.05.15 | ₩126,242 | ₩127,194 | ₩125,558 | ₩126,040 | -0.16% | 357.9만 |
|---|
| 2026.05.14 | ₩125,987 | ₩126,778 | ₩125,102 | ₩125,343 | -0.51% | 257.2만 |
|---|
| 2026.05.13 | ₩125,410 | ₩127,583 | ₩124,444 | ₩125,155 | -0.20% | 237.7만 |
|---|
| 2026.05.12 | ₩126,228 | ₩127,341 | ₩125,303 | ₩126,483 | +0.20% | 229.5만 |
|---|
| 2026.05.11 | ₩126,268 | ₩127,207 | ₩125,303 | ₩125,839 | -0.34% | 227.2만 |
|---|
| 2026.05.08 | ₩126,604 | ₩126,765 | ₩125,504 | ₩125,799 | -0.64% | 185.6만 |
|---|
| 2026.05.07 | ₩126,738 | ₩127,636 | ₩125,289 | ₩126,765 | +0.02% | 223.6만 |
|---|
| 2026.05.06 | ₩126,349 | ₩128,240 | ₩126,349 | ₩127,006 | +0.52% | 344만 |
|---|
| 2026.05.05 | ₩124,646 | ₩127,100 | ₩124,646 | ₩126,255 | +1.29% | 259.7만 |
|---|
| 2026.05.04 | ₩124,753 | ₩127,019 | ₩124,739 | ₩125,598 | +0.68% | 257.1만 |
|---|
| 2026.05.01 | ₩127,341 | ₩128,910 | ₩125,786 | ₩125,826 | -1.19% | 203.9만 |
|---|
| 2026.04.30 | ₩123,760 | ₩127,355 | ₩122,875 | ₩126,684 | +2.36% | 360.2만 |
|---|
| 2026.04.29 | ₩128,548 | ₩129,916 | ₩122,634 | ₩124,351 | -3.27% | 315.1만 |
|---|
| 2026.04.28 | ₩130,667 | ₩131,727 | ₩129,809 | ₩130,171 | -0.38% | 187.2만 |
|---|
| 2026.04.27 | ₩128,347 | ₩130,560 | ₩128,213 | ₩129,219 | +0.68% | 181.8만 |
|---|
| 2026.04.24 | ₩130,184 | ₩130,547 | ₩128,709 | ₩129,004 | -0.91% | 153.6만 |
|---|
| 2026.04.23 | ₩130,184 | ₩132,263 | ₩129,500 | ₩131,526 | +1.03% | 121.6만 |
|---|
| 2026.04.22 | ₩131,968 | ₩131,995 | ₩129,125 | ₩129,782 | -1.66% | 188.6만 |
|---|
| 2026.04.21 | ₩131,874 | ₩132,987 | ₩130,976 | ₩132,572 | +0.53% | 239.5만 |
|---|
| 2026.04.20 | ₩130,694 | ₩132,491 | ₩130,131 | ₩130,748 | +0.04% | 139.1만 |
|---|
| 2026.04.17 | ₩129,702 | ₩132,196 | ₩129,608 | ₩130,882 | +0.91% | 518.6만 |
|---|
| 2026.04.16 | ₩130,238 | ₩131,271 | ₩129,742 | ₩130,225 | -0.01% | 166.4만 |
|---|
| 2026.04.15 | ₩128,763 | ₩131,150 | ₩128,200 | ₩130,721 | +1.52% | 172.6만 |
|---|
| 2026.04.14 | ₩128,910 | ₩129,809 | ₩128,173 | ₩129,018 | +0.08% | 190.8만 |
|---|
| 2026.04.13 | ₩127,945 | ₩130,453 | ₩127,663 | ₩130,225 | +1.78% | 220.2만 |
|---|
| 2026.04.10 | ₩132,008 | ₩132,357 | ₩127,837 | ₩128,709 | -2.50% | 218.3만 |
|---|
| 2026.04.09 | ₩131,619 | ₩133,685 | ₩131,029 | ₩132,558 | +0.71% | 136.4만 |
|---|
| 2026.04.08 | ₩129,433 | ₩132,371 | ₩129,125 | ₩132,236 | +2.17% | 164.3만 |
|---|
| 2026.04.07 | ₩130,211 | ₩130,761 | ₩129,340 | ₩129,983 | -0.18% | 173.7만 |
|---|
| 2026.04.06 | ₩128,843 | ₩130,010 | ₩128,656 | ₩129,809 | +0.75% | 139.5만 |
|---|
| 2026.04.02 | ₩128,387 | ₩130,278 | ₩128,173 | ₩129,742 | +1.06% | 141.1만 |
|---|
| 2026.04.01 | ₩128,387 | ₩128,481 | ₩126,966 | ₩128,065 | -0.25% | 232.5만 |
|---|
| 2026.03.31 | ₩128,763 | ₩129,393 | ₩126,134 | ₩128,736 | -0.02% | 210.4만 |
|---|
| 2026.03.30 | ₩125,799 | ₩128,803 | ₩125,799 | ₩128,240 | +1.94% | 200.9만 |
|---|
| 2026.03.27 | ₩126,295 | ₩126,939 | ₩125,195 | ₩125,289 | -0.80% | 291.4만 |
|---|
| 2026.03.26 | ₩125,397 | ₩126,456 | ₩125,034 | ₩126,228 | +0.66% | 138.6만 |
|---|
| 2026.03.25 | ₩125,531 | ₩126,470 | ₩124,552 | ₩125,155 | -0.30% | 133.1만 |
|---|
| 2026.03.24 | ₩125,611 | ₩126,872 | ₩124,847 | ₩125,531 | -0.06% | 187.9만 |
|---|
| 2026.03.23 | ₩125,638 | ₩126,644 | ₩124,525 | ₩125,611 | -0.02% | 192.8만 |
|---|
| 2026.03.20 | ₩123,760 | ₩124,431 | ₩122,929 | ₩123,787 | +0.02% | 409.3만 |
|---|
| 2026.03.19 | ₩125,169 | ₩125,370 | ₩122,620 | ₩123,613 | -1.24% | 200.1만 |
|---|
| 2026.03.18 | ₩125,262 | ₩126,134 | ₩124,444 | ₩124,552 | -0.57% | 142.6만 |
|---|
| 2026.03.17 | ₩126,872 | ₩127,797 | ₩126,255 | ₩126,604 | -0.21% | 131.5만 |
|---|
| 2026.03.16 | ₩126,054 | ₩127,730 | ₩125,504 | ₩125,665 | -0.31% | 173.8만 |
|---|
| 2026.03.13 | ₩127,596 | ₩127,985 | ₩125,343 | ₩125,356 | -1.76% | 119.1만 |
|---|
| 2026.03.12 | ₩125,946 | ₩127,905 | ₩125,075 | ₩126,362 | +0.33% | 214.3만 |
|---|
| 2026.03.11 | ₩128,293 | ₩128,535 | ₩126,282 | ₩127,153 | -0.89% | 181.5만 |
|---|
| 2026.03.10 | ₩127,811 | ₩130,010 | ₩127,288 | ₩129,004 | +0.93% | 177.1만 |
|---|
| 2026.03.09 | ₩129,675 | ₩129,742 | ₩127,542 | ₩128,240 | -1.11% | 191.9만 |
|---|
| 2026.03.06 | ₩130,024 | ₩131,003 | ₩127,945 | ₩130,372 | +0.27% | 143.5만 |
|---|
| 2026.03.05 | ₩131,539 | ₩131,874 | ₩129,420 | ₩130,184 | -1.03% | 153.3만 |
|---|
| 2026.03.04 | ₩133,604 | ₩134,114 | ₩130,788 | ₩131,995 | -1.20% | 134.5만 |
|---|
| 2026.03.03 | ₩134,932 | ₩135,536 | ₩132,639 | ₩134,758 | -0.13% | 129.4만 |
|---|
| 2026.03.02 | ₩134,785 | ₩136,649 | ₩133,993 | ₩135,536 | +0.56% | 133.8만 |
|---|
| 2026.02.27 | ₩134,248 | ₩134,718 | ₩132,572 | ₩134,315 | +0.05% | 222.2만 |
|---|
| 2026.02.26 | ₩133,470 | ₩134,919 | ₩133,242 | ₩133,645 | +0.13% | 135.2만 |
|---|
| 2026.02.25 | ₩133,256 | ₩133,457 | ₩131,606 | ₩133,256 | 0.00% | 152.2만 |
|---|
| 2026.02.24 | ₩132,371 | ₩133,430 | ₩131,123 | ₩133,014 | +0.49% | 154.2만 |
|---|
| 2026.02.23 | ₩132,089 | ₩133,806 | ₩131,593 | ₩132,371 | +0.21% | 138.6만 |
|---|
| 2026.02.20 | ₩132,934 | ₩133,095 | ₩130,734 | ₩132,089 | -0.64% | 207.4만 |
|---|
| 2026.02.19 | ₩131,888 | ₩132,961 | ₩130,882 | ₩131,888 | 0.00% | 138.3만 |
|---|
| 2026.02.18 | ₩131,955 | ₩132,169 | ₩128,656 | ₩131,512 | -0.34% | 175.8만 |
|---|
| 2026.02.17 | ₩133,296 | ₩135,267 | ₩132,478 | ₩132,612 | -0.51% | 236.5만 |
|---|
| 2026.02.13 | ₩133,913 | ₩134,490 | ₩130,614 | ₩131,941 | -1.47% | 196.2만 |
|---|
| 2026.02.12 | ₩132,156 | ₩135,388 | ₩130,976 | ₩133,913 | +1.33% | 270.4만 |
|---|
| 2026.02.11 | ₩131,096 | ₩132,505 | ₩128,361 | ₩132,250 | +0.88% | 200.8만 |
|---|
| 2026.02.10 | ₩128,535 | ₩132,880 | ₩127,194 | ₩131,231 | +2.10% | 248.3만 |
|---|
| 2026.02.09 | ₩134,932 | ₩135,697 | ₩128,749 | ₩128,830 | -4.52% | 292.5만 |
|---|
| 2026.02.06 | ₩136,340 | ₩138,660 | ₩135,120 | ₩135,388 | -0.70% | 172.4만 |
|---|
| 2026.02.05 | ₩135,428 | ₩137,507 | ₩135,026 | ₩136,769 | +0.99% | 229.5만 |
|---|
| 2026.02.04 | ₩130,493 | ₩134,785 | ₩130,319 | ₩134,288 | +2.91% | 234.6만 |
|---|
| 2026.02.03 | ₩129,044 | ₩131,231 | ₩128,749 | ₩129,849 | +0.62% | 130.2만 |
|---|
| 2026.02.02 | ₩129,098 | ₩130,024 | ₩128,454 | ₩129,702 | +0.47% | 166.5만 |
|---|
| 2026.01.30 | ₩128,790 | ₩129,487 | ₩127,663 | ₩128,803 | +0.01% | 221.6만 |
|---|
| 2026.01.29 | ₩127,221 | ₩128,629 | ₩126,470 | ₩128,374 | +0.91% | 196.5만 |
|---|
| 2026.01.28 | ₩125,236 | ₩127,180 | ₩124,672 | ₩126,295 | +0.85% | 195.5만 |
|---|
| 2026.01.27 | ₩125,558 | ₩125,718 | ₩123,988 | ₩125,343 | -0.17% | 158.1만 |
|---|
| 2026.01.26 | ₩125,303 | ₩126,671 | ₩124,954 | ₩125,665 | +0.29% | 253.2만 |
|---|
| 2026.01.23 | ₩123,412 | ₩125,088 | ₩122,634 | ₩124,672 | +1.02% | 168.7만 |
|---|
| 2026.01.22 | ₩122,969 | ₩124,163 | ₩121,990 | ₩124,069 | +0.89% | 184.8만 |
|---|
| 2026.01.21 | ₩123,090 | ₩124,672 | ₩121,440 | ₩123,760 | +0.54% | 234.2만 |
|---|
| 2026.01.20 | ₩120,931 | ₩123,532 | ₩120,783 | ₩123,117 | +1.81% | 246.4만 |
|---|
| 2026.01.16 | ₩121,789 | ₩121,936 | ₩120,622 | ₩121,574 | -0.18% | 770.4만 |
|---|
| 2026.01.15 | ₩122,607 | ₩123,613 | ₩121,185 | ₩121,963 | -0.53% | 247.2만 |
|---|
| 2026.01.14 | ₩121,708 | ₩122,915 | ₩121,521 | ₩122,433 | +0.60% | 286.5만 |
|---|
| 2026.01.13 | ₩124,833 | ₩125,316 | ₩121,279 | ₩121,735 | -2.48% | 257.8만 |
|---|
| 2026.01.12 | ₩127,918 | ₩128,401 | ₩124,565 | ₩125,048 | -2.24% | 221.3만 |
|---|
| 2026.01.09 | ₩128,602 | ₩129,702 | ₩127,529 | ₩127,650 | -0.74% | 150.6만 |
|---|
| 2026.01.08 | ₩127,663 | ₩129,621 | ₩127,663 | ₩129,259 | +1.25% | 140.5만 |
|---|
| 2026.01.07 | ₩125,960 | ₩127,677 | ₩125,651 | ₩127,623 | +1.32% | 189.1만 |
|---|
| 2026.01.06 | ₩126,000 | ₩126,657 | ₩124,766 | ₩125,960 | -0.03% | 162.2만 |
|---|
| 2026.01.05 | ₩124,471 | ₩128,012 | ₩124,069 | ₩126,657 | +1.76% | 222.5만 |
|---|
| 2026.01.02 | ₩128,441 | ₩128,468 | ₩125,477 | ₩125,879 | -1.99% | 156.3만 |
|---|
| 2025.12.31 | ₩129,420 | ₩129,715 | ₩128,629 | ₩128,642 | -0.60% | 116만 |
|---|
| 2025.12.30 | ₩128,991 | ₩129,769 | ₩128,656 | ₩129,635 | +0.50% | 112.5만 |
|---|
| 2025.12.29 | ₩128,803 | ₩129,474 | ₩128,548 | ₩129,272 | +0.36% | 109.5만 |
|---|
| 2025.12.26 | ₩129,487 | ₩129,635 | ₩128,401 | ₩128,575 | -0.70% | 132.4만 |
|---|
| 2025.12.24 | ₩130,037 | ₩130,614 | ₩129,085 | ₩129,286 | -0.58% | 65만 |
|---|
| 2025.12.23 | ₩130,332 | ₩130,895 | ₩129,903 | ₩130,037 | -0.23% | 169.6만 |
|---|
| 2025.12.22 | ₩128,293 | ₩130,332 | ₩128,186 | ₩130,252 | +1.53% | 139.5만 |
|---|
| 2025.12.19 | ₩129,353 | ₩129,635 | ₩128,106 | ₩129,018 | -0.26% | 832만 |
|---|
| 2025.12.18 | ₩127,905 | ₩129,433 | ₩127,113 | ₩129,353 | +1.13% | 226.3만 |
|---|
| 2025.12.17 | ₩127,945 | ₩129,219 | ₩127,449 | ₩128,602 | +0.51% | 233.7만 |
|---|
| 2025.12.16 | ₩128,749 | ₩128,803 | ₩127,435 | ₩128,186 | -0.44% | 243만 |
|---|
| 2025.12.15 | ₩126,443 | ₩128,749 | ₩125,866 | ₩128,374 | +1.53% | 263.7만 |
|---|
| 2025.12.12 | ₩126,443 | ₩126,443 | ₩125,289 | ₩125,960 | -0.38% | 360.2만 |
|---|
| 2025.12.11 | ₩123,680 | ₩126,496 | ₩122,661 | ₩125,584 | +1.54% | 349.1만 |
|---|
| 2025.12.10 | ₩123,492 | ₩124,954 | ₩122,889 | ₩123,076 | -0.34% | 319.9만 |
|---|
| 2025.12.09 | ₩122,084 | ₩123,935 | ₩122,084 | ₩123,278 | +0.98% | 170.4만 |
|---|
| 2025.12.08 | ₩122,339 | ₩122,701 | ₩121,373 | ₩121,963 | -0.31% | 201만 |
|---|
| 2025.12.05 | ₩123,613 | ₩123,613 | ₩122,312 | ₩123,009 | -0.49% | 143.2만 |
|---|
| 2025.12.04 | ₩124,297 | ₩125,169 | ₩123,184 | ₩123,908 | -0.31% | 164.8만 |
|---|
| 2025.12.03 | ₩124,552 | ₩125,786 | ₩123,465 | ₩124,351 | -0.16% | 250.4만 |
|---|
| 2025.12.02 | ₩124,672 | ₩125,303 | ₩123,291 | ₩124,310 | -0.29% | 226.3만 |
|---|
| 2025.12.01 | ₩126,067 | ₩126,791 | ₩124,310 | ₩124,941 | -0.89% | 166.3만 |
|---|
| 2025.11.28 | ₩126,684 | ₩127,328 | ₩125,933 | ₩125,960 | -0.57% | 89.8만 |
|---|
| 2025.11.26 | ₩125,598 | ₩126,697 | ₩125,222 | ₩126,604 | +0.80% | 158.8만 |
|---|
| 2025.11.25 | ₩124,739 | ₩126,014 | ₩124,431 | ₩125,544 | +0.65% | 185.1만 |
|---|
| 2025.11.24 | ₩124,002 | ₩124,136 | ₩122,352 | ₩123,304 | -0.56% | 331.7만 |
|---|
| 2025.11.21 | ₩123,492 | ₩125,490 | ₩122,835 | ₩124,002 | +0.41% | 161.1만 |
|---|
| 2025.11.20 | ₩122,755 | ₩123,747 | ₩122,406 | ₩123,224 | +0.38% | 166.1만 |
|---|
| 2025.11.19 | ₩122,996 | ₩123,452 | ₩121,856 | ₩122,272 | -0.59% | 149.9만 |
|---|
| 2025.11.18 | ₩122,875 | ₩124,404 | ₩122,339 | ₩123,103 | +0.19% | 146.7만 |
|---|
| 2025.11.17 | ₩124,525 | ₩124,900 | ₩122,942 | ₩123,130 | -1.12% | 131.9만 |
|---|
| 2025.11.14 | ₩124,860 | ₩125,490 | ₩122,795 | ₩124,082 | -0.62% | 155.5만 |
|---|
| 2025.11.13 | ₩123,385 | ₩125,504 | ₩123,184 | ₩124,404 | +0.83% | 233만 |
|---|
| 2025.11.12 | ₩121,588 | ₩123,304 | ₩121,346 | ₩123,090 | +1.24% | 191.1만 |
|---|
| 2025.11.11 | ₩120,703 | ₩122,218 | ₩120,582 | ₩121,588 | +0.73% | 256.4만 |
|---|
| 2025.11.10 | ₩119,066 | ₩120,689 | ₩118,879 | ₩120,421 | +1.14% | 262만 |
|---|
| 2025.11.07 | ₩117,967 | ₩120,220 | ₩117,739 | ₩120,126 | +1.83% | 243.2만 |
|---|
| 2025.11.06 | ₩117,377 | ₩119,308 | ₩117,229 | ₩117,698 | +0.27% | 257.4만 |
|---|
| 2025.11.05 | ₩117,605 | ₩118,825 | ₩117,336 | ₩117,417 | -0.16% | 239.6만 |
|---|
| 2025.11.04 | ₩115,325 | ₩117,524 | ₩115,325 | ₩117,310 | +1.72% | 274.9만 |
|---|
| 2025.11.03 | ₩115,754 | ₩115,754 | ₩113,595 | ₩115,338 | -0.36% | 281.6만 |
|---|
| 2025.10.31 | ₩115,110 | ₩116,679 | ₩114,909 | ₩115,754 | +0.56% | 226.6만 |
|---|
| 2025.10.30 | ₩115,459 | ₩116,840 | ₩113,997 | ₩116,196 | +0.64% | 346.6만 |
|---|
| 2025.10.29 | ₩113,447 | ₩115,526 | ₩112,656 | ₩115,137 | +1.49% | 276.5만 |
|---|
| 2025.10.28 | ₩116,733 | ₩116,733 | ₩110,577 | ₩113,621 | -2.67% | 372.2만 |
|---|
| 2025.10.27 | ₩116,679 | ₩117,511 | ₩115,056 | ₩115,258 | -1.22% | 230.4만 |
|---|
| 2025.10.24 | ₩117,296 | ₩117,538 | ₩116,424 | ₩116,880 | -0.35% | 139만 |
|---|
| 2025.10.23 | ₩118,262 | ₩118,409 | ₩116,652 | ₩117,296 | -0.82% | 122.1만 |
|---|
| 2025.10.22 | ₩118,101 | ₩118,557 | ₩116,612 | ₩117,859 | -0.20% | 169.1만 |
|---|
| 2025.10.21 | ₩116,465 | ₩118,101 | ₩115,807 | ₩117,618 | +0.99% | 165.3만 |
|---|
| 2025.10.20 | ₩116,827 | ₩117,014 | ₩115,338 | ₩116,639 | -0.16% | 189.2만 |
|---|
| 2025.10.17 | ₩116,022 | ₩117,256 | ₩115,754 | ₩116,022 | 0.00% | 646.3만 |
|---|
| 2025.10.16 | ₩118,476 | ₩118,691 | ₩115,244 | ₩115,647 | -2.39% | 350.7만 |
|---|
| 2025.10.15 | ₩122,781 | ₩123,385 | ₩119,053 | ₩120,126 | -2.16% | 213.8만 |
|---|
| 2025.10.14 | ₩123,720 | ₩124,471 | ₩121,802 | ₩123,693 | -0.02% | 181.4만 |
|---|
| 2025.10.13 | ₩121,869 | ₩124,538 | ₩121,856 | ₩123,720 | +1.52% | 177.9만 |
|---|
| 2025.10.10 | ₩124,337 | ₩124,726 | ₩123,130 | ₩124,015 | -0.26% | 179.5만 |
|---|