시장 데이터를 불러오는 중
Arch Capital Group Ltd. - Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G · ACGLN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,060 | ₩20,325 | ₩19,832 | ₩20,315 | +1.27% | 6만 |
| 2026.10.08 | ₩20,114 | ₩20,154 | ₩19,778 | ₩20,120 | +0.03% | 8.9만 |
| 2026.10.07 | ₩20,234 | ₩20,248 | ₩19,993 | ₩20,114 | -0.60% | 5.2만 |
| 2026.10.06 | ₩20,154 | ₩20,489 | ₩20,046 | ₩20,422 | +1.33% | 6.5만 |
| 2026.10.05 | ₩20,395 | ₩20,395 | ₩20,143 | ₩20,207 | -0.92% | 8.2만 |
| 2026.10.02 | ₩20,355 | ₩20,771 | ₩20,087 | ₩20,476 | +0.59% | 5.6만 |
| 2026.10.01 | ₩20,382 | ₩20,549 | ₩20,175 | ₩20,355 | -0.13% | 4.2만 |
| 2026.09.30 | ₩20,194 | ₩20,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,435 |
| +1.20% |
| 8.9만 |
| 2026.09.29 | ₩20,516 | ₩20,663 | ₩20,181 | ₩20,207 | -1.50% | 5.7만 |
|---|
| 2026.09.28 | ₩20,543 | ₩20,703 | ₩20,288 | ₩20,489 | -0.26% | 4.5만 |
|---|
| 2026.09.25 | ₩20,489 | ₩20,744 | ₩20,476 | ₩20,544 | +0.27% | 4.5만 |
|---|
| 2026.09.24 | ₩20,368 | ₩20,650 | ₩20,368 | ₩20,502 | +0.66% | 3.9만 |
|---|
| 2026.09.23 | ₩20,502 | ₩20,569 | ₩20,248 | ₩20,516 | +0.07% | 5.7만 |
|---|
| 2026.09.22 | ₩20,636 | ₩20,690 | ₩20,449 | ₩20,556 | -0.39% | 7.1만 |
|---|
| 2026.09.21 | ₩20,315 | ₩20,744 | ₩20,315 | ₩20,663 | +1.72% | 6.9만 |
|---|
| 2026.09.18 | ₩20,140 | ₩20,596 | ₩20,140 | ₩20,261 | +0.60% | 4.1만 |
|---|
| 2026.09.17 | ₩20,341 | ₩20,476 | ₩20,073 | ₩20,261 | -0.40% | 10만 |
|---|
| 2026.09.16 | ₩20,194 | ₩20,408 | ₩20,167 | ₩20,167 | -0.13% | 11.1만 |
|---|
| 2026.09.15 | ₩20,703 | ₩20,771 | ₩19,953 | ₩20,194 | -2.46% | 33.1만 |
|---|
| 2026.09.14 | ₩20,958 | ₩21,213 | ₩20,878 | ₩20,918 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩21,079 | ₩21,361 | ₩20,931 | ₩20,931 | -0.70% | 2.8만 |
|---|
| 2026.09.10 | ₩21,092 | ₩21,307 | ₩20,958 | ₩20,998 | -0.45% | 4.2만 |
|---|
| 2026.09.09 | ₩21,200 | ₩21,468 | ₩20,972 | ₩21,092 | -0.51% | 7.8만 |
|---|
| 2026.09.08 | ₩21,267 | ₩21,481 | ₩21,079 | ₩21,293 | +0.13% | 2.5만 |
|---|
| 2026.09.04 | ₩20,972 | ₩21,280 | ₩20,918 | ₩21,240 | +1.28% | 12.3만 |
|---|
| 2026.09.03 | ₩21,012 | ₩21,186 | ₩20,945 | ₩21,039 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩21,133 | ₩21,428 | ₩20,972 | ₩20,998 | -0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩21,226 | ₩21,495 | ₩20,690 | ₩21,039 | -0.88% | 7.1만 |
|---|
| 2026.08.31 | ₩21,454 | ₩21,790 | ₩21,133 | ₩21,200 | -1.19% | 5만 |
|---|
| 2026.08.28 | ₩21,508 | ₩21,812 | ₩21,374 | ₩21,374 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩21,535 | ₩21,861 | ₩21,468 | ₩21,515 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩21,562 | ₩21,602 | ₩21,428 | ₩21,428 | -0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩21,454 | ₩21,629 | ₩21,374 | ₩21,548 | +0.44% | 3만 |
|---|
| 2026.08.24 | ₩21,615 | ₩21,870 | ₩21,293 | ₩21,387 | -1.05% | 3.8만 |
|---|
| 2026.08.21 | ₩21,816 | ₩21,816 | ₩21,387 | ₩21,495 | -1.48% | 6.1만 |
|---|
| 2026.08.20 | ₩21,937 | ₩21,977 | ₩21,736 | ₩21,883 | -0.24% | 4.2만 |
|---|
| 2026.08.19 | ₩21,749 | ₩22,044 | ₩21,664 | ₩21,937 | +0.86% | 4.4만 |
|---|
| 2026.08.18 | ₩21,723 | ₩21,830 | ₩21,615 | ₩21,662 | -0.28% | 4만 |
|---|
| 2026.08.17 | ₩21,723 | ₩21,790 | ₩21,682 | ₩21,723 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩21,709 | ₩21,857 | ₩21,682 | ₩21,816 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩21,749 | ₩21,897 | ₩21,669 | ₩21,823 | +0.34% | 3.2만 |
|---|
| 2026.08.12 | ₩21,669 | ₩21,830 | ₩21,669 | ₩21,749 | +0.37% | 3.5만 |
|---|
| 2026.08.11 | ₩21,669 | ₩21,843 | ₩21,665 | ₩21,763 | +0.43% | 2.3만 |
|---|
| 2026.08.10 | ₩21,830 | ₩21,870 | ₩21,656 | ₩21,776 | -0.25% | 5.2만 |
|---|
| 2026.08.07 | ₩21,924 | ₩21,924 | ₩21,723 | ₩21,816 | -0.49% | 2.6만 |
|---|
| 2026.08.06 | ₩21,897 | ₩21,897 | ₩21,749 | ₩21,830 | -0.31% | 4.5만 |
|---|
| 2026.08.05 | ₩21,910 | ₩21,917 | ₩21,749 | ₩21,857 | -0.24% | 4.2만 |
|---|
| 2026.08.04 | ₩21,937 | ₩21,991 | ₩21,883 | ₩21,951 | +0.06% | 3.2만 |
|---|
| 2026.08.03 | ₩21,977 | ₩22,058 | ₩21,870 | ₩21,964 | -0.06% | 2.7만 |
|---|
| 2026.07.31 | ₩21,857 | ₩22,058 | ₩21,826 | ₩22,058 | +0.92% | 7.6만 |
|---|
| 2026.07.30 | ₩21,897 | ₩21,957 | ₩21,857 | ₩21,924 | +0.12% | 6.1만 |
|---|
| 2026.07.29 | ₩21,910 | ₩22,026 | ₩21,883 | ₩21,897 | -0.06% | 6.2만 |
|---|
| 2026.07.28 | ₩21,951 | ₩22,051 | ₩21,897 | ₩21,951 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩22,031 | ₩22,031 | ₩21,870 | ₩21,977 | -0.24% | 4.5만 |
|---|
| 2026.07.24 | ₩21,790 | ₩21,991 | ₩21,749 | ₩21,857 | +0.31% | 2.7만 |
|---|
| 2026.07.23 | ₩21,816 | ₩21,897 | ₩21,790 | ₩21,890 | +0.34% | 7.5만 |
|---|
| 2026.07.22 | ₩21,977 | ₩22,044 | ₩21,883 | ₩21,906 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩22,018 | ₩22,138 | ₩21,977 | ₩22,004 | -0.06% | 2.6만 |
|---|
| 2026.07.20 | ₩22,085 | ₩22,272 | ₩21,991 | ₩22,071 | -0.06% | 12.7만 |
|---|
| 2026.07.17 | ₩21,937 | ₩22,058 | ₩21,857 | ₩22,058 | +0.55% | 4.4만 |
|---|
| 2026.07.16 | ₩21,669 | ₩21,977 | ₩21,669 | ₩21,951 | +1.30% | 6만 |
|---|
| 2026.07.15 | ₩21,548 | ₩21,776 | ₩21,535 | ₩21,763 | +1.00% | 7.6만 |
|---|
| 2026.07.14 | ₩21,588 | ₩21,709 | ₩21,484 | ₩21,642 | +0.25% | 2.9만 |
|---|
| 2026.07.13 | ₩21,401 | ₩21,535 | ₩21,334 | ₩21,521 | +0.56% | 7.1만 |
|---|
| 2026.07.10 | ₩21,334 | ₩21,495 | ₩21,320 | ₩21,401 | +0.31% | 2.7만 |
|---|
| 2026.07.09 | ₩21,374 | ₩21,414 | ₩21,267 | ₩21,387 | +0.06% | 4.6만 |
|---|
| 2026.07.08 | ₩21,481 | ₩21,656 | ₩21,240 | ₩21,267 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩21,696 | ₩21,776 | ₩21,468 | ₩21,481 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩21,763 | ₩21,776 | ₩21,642 | ₩21,736 | -0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩21,682 | ₩21,776 | ₩21,615 | ₩21,709 | +0.12% | 2만 |
|---|
| 2026.07.01 | ₩21,723 | ₩21,783 | ₩21,602 | ₩21,682 | -0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩21,723 | ₩21,857 | ₩21,548 | ₩21,857 | +0.62% | 20만 |
|---|
| 2026.06.29 | ₩21,548 | ₩21,763 | ₩21,334 | ₩21,749 | +0.93% | 8.6만 |
|---|
| 2026.06.26 | ₩21,159 | ₩21,575 | ₩21,092 | ₩21,374 | +1.01% | 5.9만 |
|---|
| 2026.06.25 | ₩21,307 | ₩21,468 | ₩21,213 | ₩21,334 | +0.13% | 11.5만 |
|---|
| 2026.06.24 | ₩21,106 | ₩21,291 | ₩21,079 | ₩21,226 | +0.57% | 6.1만 |
|---|
| 2026.06.23 | ₩21,293 | ₩21,293 | ₩20,985 | ₩21,186 | -0.50% | 8.1만 |
|---|
| 2026.06.22 | ₩21,481 | ₩21,642 | ₩21,186 | ₩21,320 | -0.75% | 5.4만 |
|---|
| 2026.06.18 | ₩21,615 | ₩21,749 | ₩21,495 | ₩21,508 | -0.50% | 2.3만 |
|---|
| 2026.06.17 | ₩21,629 | ₩21,749 | ₩21,495 | ₩21,495 | -0.62% | 22.2만 |
|---|
| 2026.06.16 | ₩21,615 | ₩21,790 | ₩21,615 | ₩21,749 | +0.62% | 3.9만 |
|---|
| 2026.06.15 | ₩21,696 | ₩21,736 | ₩21,575 | ₩21,736 | +0.19% | 6.1만 |
|---|
| 2026.06.12 | ₩21,897 | ₩21,937 | ₩21,709 | ₩21,937 | +0.18% | 4.4만 |
|---|
| 2026.06.11 | ₩21,615 | ₩21,924 | ₩21,603 | ₩21,883 | +1.24% | 4.4만 |
|---|
| 2026.06.10 | ₩21,709 | ₩21,841 | ₩21,602 | ₩21,602 | -0.49% | 4만 |
|---|
| 2026.06.09 | ₩21,776 | ₩21,924 | ₩21,669 | ₩21,709 | -0.31% | 5만 |
|---|
| 2026.06.08 | ₩21,937 | ₩21,977 | ₩21,790 | ₩21,790 | -0.67% | 2.8만 |
|---|
| 2026.06.05 | ₩21,977 | ₩22,058 | ₩21,816 | ₩21,937 | -0.18% | 6.6만 |
|---|
| 2026.06.04 | ₩21,937 | ₩22,192 | ₩21,924 | ₩22,044 | +0.49% | 6만 |
|---|
| 2026.06.03 | ₩22,152 | ₩22,232 | ₩21,910 | ₩22,031 | -0.54% | 3.5만 |
|---|
| 2026.06.02 | ₩22,232 | ₩22,232 | ₩22,089 | ₩22,152 | -0.36% | 3.1만 |
|---|
| 2026.06.01 | ₩22,152 | ₩22,228 | ₩22,071 | ₩22,178 | +0.12% | 4.5만 |
|---|
| 2026.05.29 | ₩22,286 | ₩22,326 | ₩22,152 | ₩22,152 | -0.60% | 5.6만 |
|---|
| 2026.05.28 | ₩22,326 | ₩22,353 | ₩22,178 | ₩22,313 | -0.06% | 2.2만 |
|---|
| 2026.05.27 | ₩22,299 | ₩22,365 | ₩22,205 | ₩22,353 | +0.24% | 2.2만 |
|---|
| 2026.05.26 | ₩22,380 | ₩22,380 | ₩22,178 | ₩22,299 | -0.36% | 3.1만 |
|---|
| 2026.05.22 | ₩22,219 | ₩22,342 | ₩22,111 | ₩22,259 | +0.18% | 3.6만 |
|---|
| 2026.05.21 | ₩22,205 | ₩22,561 | ₩22,051 | ₩22,192 | -0.06% | 7.7만 |
|---|
| 2026.05.20 | ₩22,299 | ₩22,353 | ₩22,126 | ₩22,246 | -0.24% | 3.6만 |
|---|
| 2026.05.19 | ₩22,326 | ₩22,338 | ₩22,125 | ₩22,299 | -0.12% | 6.6만 |
|---|
| 2026.05.18 | ₩22,366 | ₩22,541 | ₩22,272 | ₩22,326 | -0.18% | 6만 |
|---|
| 2026.05.15 | ₩22,406 | ₩22,460 | ₩22,272 | ₩22,366 | -0.18% | 4.4만 |
|---|
| 2026.05.14 | ₩22,514 | ₩22,715 | ₩22,487 | ₩22,527 | +0.06% | 4.7만 |
|---|
| 2026.05.13 | ₩22,903 | ₩22,903 | ₩22,500 | ₩22,514 | -1.70% | 3.3만 |
|---|
| 2026.05.12 | ₩23,050 | ₩23,050 | ₩22,862 | ₩22,909 | -0.61% | 1.4만 |
|---|
| 2026.05.11 | ₩23,023 | ₩23,063 | ₩22,943 | ₩23,063 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩23,037 | ₩23,037 | ₩22,876 | ₩23,037 | 0.00% | 2.5만 |
|---|
| 2026.05.07 | ₩22,970 | ₩23,031 | ₩22,916 | ₩22,929 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩22,929 | ₩23,050 | ₩22,889 | ₩22,956 | +0.12% | 8.6천 |
|---|
| 2026.05.05 | ₩22,822 | ₩23,034 | ₩22,822 | ₩22,929 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩23,010 | ₩23,080 | ₩22,822 | ₩22,970 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩23,157 | ₩23,157 | ₩22,996 | ₩22,996 | -0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩23,037 | ₩23,157 | ₩22,876 | ₩23,157 | +0.52% | 3.2만 |
|---|
| 2026.04.29 | ₩23,117 | ₩23,117 | ₩22,916 | ₩22,956 | -0.70% | 1.6만 |
|---|
| 2026.04.28 | ₩23,077 | ₩23,131 | ₩22,956 | ₩23,131 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩23,131 | ₩23,131 | ₩23,023 | ₩23,063 | -0.29% | 2.4만 |
|---|
| 2026.04.24 | ₩23,050 | ₩23,184 | ₩22,996 | ₩23,117 | +0.29% | 1.5만 |
|---|
| 2026.04.23 | ₩23,090 | ₩23,251 | ₩22,956 | ₩23,010 | -0.35% | 2.3만 |
|---|
| 2026.04.22 | ₩23,131 | ₩23,151 | ₩23,051 | ₩23,117 | -0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩23,157 | ₩23,157 | ₩22,996 | ₩23,117 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩23,117 | ₩23,238 | ₩23,116 | ₩23,164 | +0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩23,211 | ₩23,251 | ₩23,117 | ₩23,117 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩23,318 | ₩23,318 | ₩23,157 | ₩23,157 | -0.69% | 2.1만 |
|---|
| 2026.04.15 | ₩23,184 | ₩23,278 | ₩23,037 | ₩23,265 | +0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩23,157 | ₩23,245 | ₩23,104 | ₩23,131 | -0.12% | 2만 |
|---|
| 2026.04.13 | ₩22,836 | ₩23,278 | ₩22,723 | ₩23,010 | +0.76% | 7.7만 |
|---|
| 2026.04.10 | ₩22,795 | ₩22,916 | ₩22,762 | ₩22,809 | +0.06% | 5.2만 |
|---|
| 2026.04.09 | ₩22,514 | ₩22,849 | ₩22,514 | ₩22,795 | +1.25% | 5.1만 |
|---|
| 2026.04.08 | ₩22,514 | ₩22,876 | ₩22,487 | ₩22,514 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩22,246 | ₩22,366 | ₩22,098 | ₩22,366 | +0.54% | 4.8만 |
|---|
| 2026.04.06 | ₩22,192 | ₩22,377 | ₩22,178 | ₩22,299 | +0.48% | 2.9만 |
|---|
| 2026.04.02 | ₩22,125 | ₩22,353 | ₩22,004 | ₩22,339 | +0.97% | 3.1만 |
|---|
| 2026.04.01 | ₩22,031 | ₩22,259 | ₩21,991 | ₩22,138 | +0.49% | 4.7만 |
|---|
| 2026.03.31 | ₩22,219 | ₩22,313 | ₩21,977 | ₩22,031 | -0.84% | 19.2만 |
|---|
| 2026.03.30 | ₩22,071 | ₩22,406 | ₩21,977 | ₩22,272 | +0.91% | 4.8만 |
|---|
| 2026.03.27 | ₩21,924 | ₩22,259 | ₩21,857 | ₩22,205 | +1.28% | 9.9만 |
|---|
| 2026.03.26 | ₩22,138 | ₩22,393 | ₩21,951 | ₩22,085 | -0.24% | 4.6만 |
|---|
| 2026.03.25 | ₩22,272 | ₩22,621 | ₩22,192 | ₩22,192 | -0.36% | 2.6만 |
|---|
| 2026.03.24 | ₩22,138 | ₩22,554 | ₩22,044 | ₩22,205 | +0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩22,326 | ₩22,473 | ₩22,154 | ₩22,353 | +0.12% | 2.5만 |
|---|
| 2026.03.20 | ₩22,541 | ₩22,728 | ₩22,125 | ₩22,152 | -1.73% | 2.8만 |
|---|
| 2026.03.19 | ₩22,567 | ₩22,876 | ₩22,542 | ₩22,608 | +0.18% | 3.2만 |
|---|
| 2026.03.18 | ₩22,809 | ₩22,929 | ₩22,634 | ₩22,701 | -0.47% | 4.5만 |
|---|
| 2026.03.17 | ₩22,728 | ₩22,916 | ₩22,728 | ₩22,889 | +0.71% | 2.8만 |
|---|
| 2026.03.16 | ₩22,621 | ₩22,903 | ₩22,554 | ₩22,782 | +0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩22,822 | ₩22,909 | ₩22,608 | ₩22,715 | -0.47% | 6만 |
|---|
| 2026.03.12 | ₩23,050 | ₩23,171 | ₩22,876 | ₩23,077 | +0.12% | 9.6만 |
|---|
| 2026.03.11 | ₩22,916 | ₩23,090 | ₩22,889 | ₩23,050 | +0.59% | 5.2만 |
|---|
| 2026.03.10 | ₩22,916 | ₩23,184 | ₩22,916 | ₩22,983 | +0.29% | 2.2만 |
|---|
| 2026.03.09 | ₩23,090 | ₩23,171 | ₩22,836 | ₩22,903 | -0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩23,265 | ₩23,265 | ₩23,010 | ₩23,104 | -0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩23,493 | ₩23,560 | ₩23,372 | ₩23,385 | -0.46% | 1.5만 |
|---|
| 2026.03.04 | ₩23,533 | ₩23,600 | ₩23,479 | ₩23,479 | -0.23% | 1만 |
|---|
| 2026.03.03 | ₩23,278 | ₩23,627 | ₩23,278 | ₩23,533 | +1.09% | 2만 |
|---|
| 2026.03.02 | ₩23,439 | ₩23,600 | ₩23,439 | ₩23,479 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩23,653 | ₩23,788 | ₩23,211 | ₩23,600 | -0.23% | 10.8만 |
|---|
| 2026.02.26 | ₩23,680 | ₩23,814 | ₩23,668 | ₩23,734 | +0.23% | 2.4만 |
|---|
| 2026.02.25 | ₩23,747 | ₩23,810 | ₩23,640 | ₩23,734 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩23,694 | ₩23,828 | ₩23,613 | ₩23,640 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩23,855 | ₩23,867 | ₩23,694 | ₩23,707 | -0.62% | 3.5만 |
|---|
| 2026.02.20 | ₩23,788 | ₩23,881 | ₩23,788 | ₩23,828 | +0.17% | 2.5만 |
|---|
| 2026.02.19 | ₩23,868 | ₩23,928 | ₩23,694 | ₩23,788 | -0.34% | 2.2만 |
|---|
| 2026.02.18 | ₩24,029 | ₩24,069 | ₩23,868 | ₩23,881 | -0.61% | 5.1만 |
|---|
| 2026.02.17 | ₩23,801 | ₩24,029 | ₩23,667 | ₩24,029 | +0.96% | 3.2만 |
|---|
| 2026.02.13 | ₩23,560 | ₩23,801 | ₩23,519 | ₩23,747 | +0.80% | 6.4만 |
|---|
| 2026.02.12 | ₩23,439 | ₩23,586 | ₩23,426 | ₩23,519 | +0.34% | 3.1만 |
|---|
| 2026.02.11 | ₩23,479 | ₩23,546 | ₩23,399 | ₩23,513 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩23,479 | ₩23,506 | ₩23,345 | ₩23,479 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩23,466 | ₩23,466 | ₩23,282 | ₩23,412 | -0.23% | 3.6만 |
|---|
| 2026.02.06 | ₩23,533 | ₩23,533 | ₩23,332 | ₩23,412 | -0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩23,479 | ₩23,493 | ₩23,157 | ₩23,399 | -0.34% | 8.4만 |
|---|
| 2026.02.04 | ₩23,573 | ₩23,667 | ₩23,358 | ₩23,439 | -0.57% | 2.7만 |
|---|
| 2026.02.03 | ₩23,828 | ₩23,989 | ₩23,533 | ₩23,586 | -1.01% | 4.7만 |
|---|
| 2026.02.02 | ₩23,908 | ₩24,069 | ₩23,814 | ₩23,814 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩23,948 | ₩24,056 | ₩23,761 | ₩23,868 | -0.34% | 8.9만 |
|---|
| 2026.01.29 | ₩23,868 | ₩23,962 | ₩23,747 | ₩23,962 | +0.39% | 5.1만 |
|---|
| 2026.01.28 | ₩24,056 | ₩24,069 | ₩23,868 | ₩23,895 | -0.67% | 2.6만 |
|---|
| 2026.01.27 | ₩24,029 | ₩24,083 | ₩23,948 | ₩24,016 | -0.06% | 1.7만 |
|---|
| 2026.01.26 | ₩23,881 | ₩24,121 | ₩23,834 | ₩24,083 | +0.84% | 7.4만 |
|---|
| 2026.01.23 | ₩23,613 | ₩23,881 | ₩23,533 | ₩23,841 | +0.97% | 6.3만 |
|---|
| 2026.01.22 | ₩23,506 | ₩23,667 | ₩23,493 | ₩23,667 | +0.68% | 3.6만 |
|---|
| 2026.01.21 | ₩23,452 | ₩23,533 | ₩23,265 | ₩23,513 | +0.26% | 2.9만 |
|---|
| 2026.01.20 | ₩23,358 | ₩23,479 | ₩23,077 | ₩23,466 | +0.46% | 12.4만 |
|---|
| 2026.01.16 | ₩23,479 | ₩23,546 | ₩23,426 | ₩23,493 | +0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩23,345 | ₩23,560 | ₩23,198 | ₩23,519 | +0.75% | 3.6만 |
|---|
| 2026.01.14 | ₩23,238 | ₩23,332 | ₩23,010 | ₩23,332 | +0.40% | 4만 |
|---|
| 2026.01.13 | ₩23,037 | ₩23,251 | ₩22,929 | ₩23,164 | +0.55% | 4.8만 |
|---|
| 2026.01.12 | ₩23,050 | ₩23,104 | ₩22,849 | ₩23,077 | +0.12% | 5.2만 |
|---|
| 2026.01.09 | ₩22,862 | ₩23,077 | ₩22,675 | ₩23,077 | +0.94% | 8.4만 |
|---|
| 2026.01.08 | ₩22,849 | ₩22,876 | ₩22,728 | ₩22,768 | -0.35% | 5.6만 |
|---|
| 2026.01.07 | ₩22,903 | ₩22,903 | ₩22,728 | ₩22,836 | -0.29% | 2.1만 |
|---|
| 2026.01.06 | ₩22,849 | ₩22,929 | ₩22,661 | ₩22,809 | -0.18% | 3만 |
|---|
| 2026.01.05 | ₩22,742 | ₩22,970 | ₩22,648 | ₩22,903 | +0.71% | 11.4만 |
|---|
| 2026.01.02 | ₩22,460 | ₩22,728 | ₩22,460 | ₩22,715 | +1.13% | 5.6만 |
|---|
| 2025.12.31 | ₩22,232 | ₩22,406 | ₩22,178 | ₩22,393 | +0.72% | 7만 |
|---|
| 2025.12.30 | ₩22,219 | ₩22,366 | ₩22,152 | ₩22,225 | +0.03% | 6.3만 |
|---|
| 2025.12.29 | ₩22,313 | ₩22,420 | ₩22,192 | ₩22,272 | -0.18% | 8.4만 |
|---|
| 2025.12.26 | ₩22,473 | ₩22,473 | ₩22,305 | ₩22,386 | -0.39% | 6.3만 |
|---|
| 2025.12.24 | ₩22,339 | ₩22,473 | ₩22,286 | ₩22,406 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩22,500 | ₩22,675 | ₩22,326 | ₩22,353 | -0.66% | 7.3만 |
|---|
| 2025.12.22 | ₩22,594 | ₩22,782 | ₩22,527 | ₩22,527 | -0.30% | 6.5만 |
|---|
| 2025.12.19 | ₩22,554 | ₩22,715 | ₩22,473 | ₩22,594 | +0.18% | 6.1만 |
|---|
| 2025.12.18 | ₩22,541 | ₩22,822 | ₩22,541 | ₩22,701 | +0.71% | 10.5만 |
|---|
| 2025.12.17 | ₩22,728 | ₩22,782 | ₩22,460 | ₩22,487 | -1.06% | 9.7만 |
|---|
| 2025.12.16 | ₩22,728 | ₩22,849 | ₩22,661 | ₩22,795 | +0.29% | 5.9만 |
|---|
| 2025.12.15 | ₩22,836 | ₩22,983 | ₩22,728 | ₩22,755 | -0.35% | 8.5만 |
|---|
| 2025.12.12 | ₩23,117 | ₩23,184 | ₩22,970 | ₩23,104 | -0.06% | 4.5만 |
|---|
| 2025.12.11 | ₩23,104 | ₩23,251 | ₩23,039 | ₩23,144 | +0.17% | 5.1만 |
|---|
| 2025.12.10 | ₩23,090 | ₩23,224 | ₩22,996 | ₩23,131 | +0.17% | 5.3만 |
|---|
| 2025.12.09 | ₩23,023 | ₩23,198 | ₩22,983 | ₩23,090 | +0.29% | 5.2만 |
|---|
| 2025.12.08 | ₩22,943 | ₩23,117 | ₩22,904 | ₩23,104 | +0.70% | 5만 |
|---|
| 2025.12.05 | ₩23,157 | ₩23,184 | ₩22,849 | ₩22,889 | -1.16% | 6.2만 |
|---|
| 2025.12.04 | ₩22,889 | ₩23,251 | ₩22,889 | ₩23,157 | +1.17% | 7.5만 |
|---|
| 2025.12.03 | ₩22,996 | ₩23,090 | ₩22,823 | ₩22,943 | -0.23% | 6.9만 |
|---|
| 2025.12.02 | ₩22,836 | ₩23,037 | ₩22,836 | ₩22,996 | +0.70% | 6.1만 |
|---|
| 2025.12.01 | ₩22,862 | ₩22,974 | ₩22,768 | ₩22,970 | +0.47% | 5.2만 |
|---|
| 2025.11.28 | ₩23,037 | ₩23,104 | ₩22,943 | ₩22,943 | -0.41% | 3.7만 |
|---|
| 2025.11.26 | ₩22,970 | ₩23,171 | ₩22,936 | ₩23,037 | +0.29% | 3.9만 |
|---|
| 2025.11.25 | ₩22,996 | ₩23,104 | ₩22,903 | ₩23,037 | +0.17% | 2.9만 |
|---|
| 2025.11.24 | ₩22,996 | ₩23,090 | ₩22,822 | ₩22,909 | -0.38% | 3.3만 |
|---|
| 2025.11.21 | ₩22,742 | ₩23,007 | ₩22,742 | ₩22,916 | +0.77% | 2.7만 |
|---|
| 2025.11.20 | ₩23,063 | ₩23,278 | ₩22,728 | ₩22,742 | -1.40% | 5만 |
|---|
| 2025.11.19 | ₩23,184 | ₩23,285 | ₩23,023 | ₩23,023 | -0.69% | 3.6만 |
|---|
| 2025.11.18 | ₩23,211 | ₩23,412 | ₩23,171 | ₩23,358 | +0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩23,439 | ₩23,439 | ₩23,023 | ₩23,332 | -0.46% | 8.4만 |
|---|
| 2025.11.14 | ₩23,318 | ₩23,493 | ₩22,903 | ₩23,385 | +0.29% | 5.5만 |
|---|
| 2025.11.13 | ₩23,493 | ₩23,493 | ₩23,077 | ₩23,426 | -0.29% | 6.4만 |
|---|
| 2025.11.12 | ₩23,533 | ₩23,721 | ₩23,385 | ₩23,506 | -0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩23,600 | ₩23,651 | ₩23,479 | ₩23,479 | -0.51% | 1.7만 |
|---|
| 2025.11.10 | ₩23,560 | ₩23,676 | ₩23,318 | ₩23,560 | 0.00% | 2.7만 |
|---|
| 2025.11.07 | ₩23,573 | ₩23,573 | ₩23,305 | ₩23,399 | -0.74% | 3.3만 |
|---|
| 2025.11.06 | ₩23,560 | ₩23,613 | ₩23,385 | ₩23,493 | -0.28% | 2.6만 |
|---|
| 2025.11.05 | ₩23,546 | ₩23,600 | ₩23,385 | ₩23,560 | +0.06% | 2.2만 |
|---|
| 2025.11.04 | ₩23,493 | ₩23,586 | ₩23,345 | ₩23,412 | -0.34% | 2.3만 |
|---|
| 2025.11.03 | ₩23,747 | ₩23,747 | ₩23,479 | ₩23,519 | -0.96% | 2.2만 |
|---|
| 2025.10.31 | ₩24,016 | ₩24,064 | ₩23,533 | ₩23,600 | -1.73% | 4.7만 |
|---|
| 2025.10.30 | ₩24,123 | ₩24,123 | ₩23,828 | ₩23,881 | -1.00% | 1.1만 |
|---|
| 2025.10.29 | ₩24,136 | ₩24,284 | ₩24,069 | ₩24,190 | +0.22% | 2.4만 |
|---|
| 2025.10.28 | ₩24,083 | ₩24,203 | ₩23,989 | ₩24,136 | +0.22% | 2.5만 |
|---|
| 2025.10.27 | ₩24,123 | ₩24,123 | ₩23,932 | ₩24,056 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩24,109 | ₩24,150 | ₩23,873 | ₩23,922 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩24,042 | ₩24,042 | ₩23,869 | ₩24,029 | -0.06% | 1.9만 |
|---|
| 2025.10.22 | ₩23,975 | ₩24,042 | ₩23,734 | ₩24,002 | +0.11% | 5.5만 |
|---|
| 2025.10.21 | ₩23,841 | ₩23,989 | ₩23,788 | ₩23,975 | +0.56% | 1.4만 |
|---|
| 2025.10.20 | ₩23,841 | ₩23,855 | ₩23,653 | ₩23,855 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩23,747 | ₩23,814 | ₩23,506 | ₩23,653 | -0.40% | 2.2만 |
|---|
| 2025.10.16 | ₩23,935 | ₩24,002 | ₩23,680 | ₩23,734 | -0.84% | 2.6만 |
|---|
| 2025.10.15 | ₩24,016 | ₩24,042 | ₩23,801 | ₩23,801 | -0.89% | 1.6만 |
|---|
| 2025.10.14 | ₩23,908 | ₩23,935 | ₩23,734 | ₩23,895 | -0.06% | 1.7만 |
|---|
| 2025.10.13 | ₩23,962 | ₩24,014 | ₩23,841 | ₩23,935 | -0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩23,908 | ₩23,962 | ₩23,613 | ₩23,828 | -0.34% | 6.5만 |
|---|
