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 | ₩20,028 | ₩20,293 | ₩19,800 | ₩20,282 | +1.27% | 6만 |
| 2026.10.08 | ₩20,082 | ₩20,122 | ₩19,747 | ₩20,088 | +0.03% | 8.9만 |
| 2026.10.07 | ₩20,202 | ₩20,215 | ₩19,961 | ₩20,082 | -0.60% | 5.2만 |
| 2026.10.06 | ₩20,122 | ₩20,456 | ₩20,015 | ₩20,389 | +1.33% | 6.5만 |
| 2026.10.05 | ₩20,363 | ₩20,363 | ₩20,111 | ₩20,175 | -0.92% | 8.2만 |
| 2026.10.02 | ₩20,323 | ₩20,738 | ₩20,055 | ₩20,443 | +0.59% | 5.6만 |
| 2026.10.01 | ₩20,349 | ₩20,517 | ₩20,143 | ₩20,323 | -0.13% | 4.2만 |
| 2026.09.30 | ₩20,162 | ₩20,570 | ₩20,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,403 |
| +1.20% |
| 8.9만 |
| 2026.09.29 | ₩20,483 | ₩20,630 | ₩20,148 | ₩20,175 | -1.50% | 5.7만 |
|---|
| 2026.09.28 | ₩20,510 | ₩20,671 | ₩20,256 | ₩20,456 | -0.26% | 4.5만 |
|---|
| 2026.09.25 | ₩20,456 | ₩20,711 | ₩20,443 | ₩20,511 | +0.27% | 4.5만 |
|---|
| 2026.09.24 | ₩20,336 | ₩20,617 | ₩20,336 | ₩20,470 | +0.66% | 3.9만 |
|---|
| 2026.09.23 | ₩20,470 | ₩20,537 | ₩20,215 | ₩20,483 | +0.07% | 5.7만 |
|---|
| 2026.09.22 | ₩20,604 | ₩20,657 | ₩20,416 | ₩20,523 | -0.39% | 7.1만 |
|---|
| 2026.09.21 | ₩20,282 | ₩20,711 | ₩20,282 | ₩20,630 | +1.72% | 6.9만 |
|---|
| 2026.09.18 | ₩20,108 | ₩20,564 | ₩20,108 | ₩20,229 | +0.60% | 4.1만 |
|---|
| 2026.09.17 | ₩20,309 | ₩20,443 | ₩20,041 | ₩20,229 | -0.40% | 10만 |
|---|
| 2026.09.16 | ₩20,162 | ₩20,376 | ₩20,135 | ₩20,135 | -0.13% | 11.1만 |
|---|
| 2026.09.15 | ₩20,671 | ₩20,738 | ₩19,921 | ₩20,162 | -2.46% | 33.1만 |
|---|
| 2026.09.14 | ₩20,925 | ₩21,179 | ₩20,845 | ₩20,885 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩21,045 | ₩21,327 | ₩20,898 | ₩20,898 | -0.70% | 2.8만 |
|---|
| 2026.09.10 | ₩21,059 | ₩21,273 | ₩20,925 | ₩20,965 | -0.45% | 4.2만 |
|---|
| 2026.09.09 | ₩21,166 | ₩21,434 | ₩20,938 | ₩21,059 | -0.51% | 7.8만 |
|---|
| 2026.09.08 | ₩21,233 | ₩21,447 | ₩21,045 | ₩21,260 | +0.13% | 2.5만 |
|---|
| 2026.09.04 | ₩20,938 | ₩21,246 | ₩20,885 | ₩21,206 | +1.28% | 12.3만 |
|---|
| 2026.09.03 | ₩20,979 | ₩21,153 | ₩20,912 | ₩21,005 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩21,099 | ₩21,394 | ₩20,938 | ₩20,965 | -0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩21,193 | ₩21,460 | ₩20,657 | ₩21,005 | -0.88% | 7.1만 |
|---|
| 2026.08.31 | ₩21,420 | ₩21,755 | ₩21,099 | ₩21,166 | -1.19% | 5만 |
|---|
| 2026.08.28 | ₩21,474 | ₩21,778 | ₩21,340 | ₩21,340 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩21,501 | ₩21,826 | ₩21,434 | ₩21,481 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩21,527 | ₩21,568 | ₩21,394 | ₩21,394 | -0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩21,420 | ₩21,594 | ₩21,340 | ₩21,514 | +0.44% | 3만 |
|---|
| 2026.08.24 | ₩21,581 | ₩21,835 | ₩21,260 | ₩21,353 | -1.05% | 3.8만 |
|---|
| 2026.08.21 | ₩21,782 | ₩21,782 | ₩21,353 | ₩21,460 | -1.48% | 6.1만 |
|---|
| 2026.08.20 | ₩21,902 | ₩21,942 | ₩21,701 | ₩21,849 | -0.24% | 4.2만 |
|---|
| 2026.08.19 | ₩21,715 | ₩22,009 | ₩21,629 | ₩21,902 | +0.86% | 4.4만 |
|---|
| 2026.08.18 | ₩21,688 | ₩21,795 | ₩21,581 | ₩21,628 | -0.28% | 4만 |
|---|
| 2026.08.17 | ₩21,688 | ₩21,755 | ₩21,648 | ₩21,688 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩21,675 | ₩21,822 | ₩21,648 | ₩21,782 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩21,715 | ₩21,862 | ₩21,635 | ₩21,788 | +0.34% | 3.2만 |
|---|
| 2026.08.12 | ₩21,635 | ₩21,795 | ₩21,635 | ₩21,715 | +0.37% | 3.5만 |
|---|
| 2026.08.11 | ₩21,635 | ₩21,809 | ₩21,631 | ₩21,728 | +0.43% | 2.3만 |
|---|
| 2026.08.10 | ₩21,795 | ₩21,835 | ₩21,621 | ₩21,742 | -0.25% | 5.2만 |
|---|
| 2026.08.07 | ₩21,889 | ₩21,889 | ₩21,688 | ₩21,782 | -0.49% | 2.6만 |
|---|
| 2026.08.06 | ₩21,862 | ₩21,862 | ₩21,715 | ₩21,795 | -0.31% | 4.5만 |
|---|
| 2026.08.05 | ₩21,876 | ₩21,882 | ₩21,715 | ₩21,822 | -0.24% | 4.2만 |
|---|
| 2026.08.04 | ₩21,902 | ₩21,956 | ₩21,849 | ₩21,916 | +0.06% | 3.2만 |
|---|
| 2026.08.03 | ₩21,942 | ₩22,023 | ₩21,835 | ₩21,929 | -0.06% | 2.7만 |
|---|
| 2026.07.31 | ₩21,822 | ₩22,023 | ₩21,791 | ₩22,023 | +0.92% | 7.6만 |
|---|
| 2026.07.30 | ₩21,862 | ₩21,922 | ₩21,822 | ₩21,889 | +0.12% | 6.1만 |
|---|
| 2026.07.29 | ₩21,876 | ₩21,991 | ₩21,849 | ₩21,862 | -0.06% | 6.2만 |
|---|
| 2026.07.28 | ₩21,916 | ₩22,016 | ₩21,862 | ₩21,916 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩21,996 | ₩21,996 | ₩21,835 | ₩21,942 | -0.24% | 4.5만 |
|---|
| 2026.07.24 | ₩21,755 | ₩21,956 | ₩21,715 | ₩21,822 | +0.31% | 2.7만 |
|---|
| 2026.07.23 | ₩21,782 | ₩21,862 | ₩21,755 | ₩21,855 | +0.34% | 7.5만 |
|---|
| 2026.07.22 | ₩21,942 | ₩22,009 | ₩21,849 | ₩21,871 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩21,983 | ₩22,103 | ₩21,942 | ₩21,969 | -0.06% | 2.6만 |
|---|
| 2026.07.20 | ₩22,050 | ₩22,237 | ₩21,956 | ₩22,036 | -0.06% | 12.7만 |
|---|
| 2026.07.17 | ₩21,902 | ₩22,023 | ₩21,822 | ₩22,023 | +0.55% | 4.4만 |
|---|
| 2026.07.16 | ₩21,635 | ₩21,942 | ₩21,635 | ₩21,916 | +1.30% | 6만 |
|---|
| 2026.07.15 | ₩21,514 | ₩21,742 | ₩21,501 | ₩21,728 | +1.00% | 7.6만 |
|---|
| 2026.07.14 | ₩21,554 | ₩21,675 | ₩21,450 | ₩21,608 | +0.25% | 2.9만 |
|---|
| 2026.07.13 | ₩21,367 | ₩21,501 | ₩21,300 | ₩21,487 | +0.56% | 7.1만 |
|---|
| 2026.07.10 | ₩21,300 | ₩21,460 | ₩21,286 | ₩21,367 | +0.31% | 2.7만 |
|---|
| 2026.07.09 | ₩21,340 | ₩21,380 | ₩21,233 | ₩21,353 | +0.06% | 4.6만 |
|---|
| 2026.07.08 | ₩21,447 | ₩21,621 | ₩21,206 | ₩21,233 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩21,661 | ₩21,742 | ₩21,434 | ₩21,447 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩21,728 | ₩21,742 | ₩21,608 | ₩21,701 | -0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩21,648 | ₩21,742 | ₩21,581 | ₩21,675 | +0.12% | 2만 |
|---|
| 2026.07.01 | ₩21,688 | ₩21,748 | ₩21,568 | ₩21,648 | -0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩21,688 | ₩21,822 | ₩21,514 | ₩21,822 | +0.62% | 20만 |
|---|
| 2026.06.29 | ₩21,514 | ₩21,728 | ₩21,300 | ₩21,715 | +0.93% | 8.6만 |
|---|
| 2026.06.26 | ₩21,126 | ₩21,541 | ₩21,059 | ₩21,340 | +1.01% | 5.9만 |
|---|
| 2026.06.25 | ₩21,273 | ₩21,434 | ₩21,179 | ₩21,300 | +0.13% | 11.5만 |
|---|
| 2026.06.24 | ₩21,072 | ₩21,257 | ₩21,045 | ₩21,193 | +0.57% | 6.1만 |
|---|
| 2026.06.23 | ₩21,260 | ₩21,260 | ₩20,952 | ₩21,153 | -0.50% | 8.1만 |
|---|
| 2026.06.22 | ₩21,447 | ₩21,608 | ₩21,153 | ₩21,286 | -0.75% | 5.4만 |
|---|
| 2026.06.18 | ₩21,581 | ₩21,715 | ₩21,460 | ₩21,474 | -0.50% | 2.3만 |
|---|
| 2026.06.17 | ₩21,594 | ₩21,715 | ₩21,460 | ₩21,460 | -0.62% | 22.2만 |
|---|
| 2026.06.16 | ₩21,581 | ₩21,755 | ₩21,581 | ₩21,715 | +0.62% | 3.9만 |
|---|
| 2026.06.15 | ₩21,661 | ₩21,701 | ₩21,541 | ₩21,701 | +0.19% | 6.1만 |
|---|
| 2026.06.12 | ₩21,862 | ₩21,902 | ₩21,675 | ₩21,902 | +0.18% | 4.4만 |
|---|
| 2026.06.11 | ₩21,581 | ₩21,889 | ₩21,569 | ₩21,849 | +1.24% | 4.4만 |
|---|
| 2026.06.10 | ₩21,675 | ₩21,806 | ₩21,568 | ₩21,568 | -0.49% | 4만 |
|---|
| 2026.06.09 | ₩21,742 | ₩21,889 | ₩21,635 | ₩21,675 | -0.31% | 5만 |
|---|
| 2026.06.08 | ₩21,902 | ₩21,942 | ₩21,755 | ₩21,755 | -0.67% | 2.8만 |
|---|
| 2026.06.05 | ₩21,942 | ₩22,023 | ₩21,782 | ₩21,902 | -0.18% | 6.6만 |
|---|
| 2026.06.04 | ₩21,902 | ₩22,157 | ₩21,889 | ₩22,009 | +0.49% | 6만 |
|---|
| 2026.06.03 | ₩22,116 | ₩22,197 | ₩21,876 | ₩21,996 | -0.54% | 3.5만 |
|---|
| 2026.06.02 | ₩22,197 | ₩22,197 | ₩22,054 | ₩22,116 | -0.36% | 3.1만 |
|---|
| 2026.06.01 | ₩22,116 | ₩22,193 | ₩22,036 | ₩22,143 | +0.12% | 4.5만 |
|---|
| 2026.05.29 | ₩22,250 | ₩22,291 | ₩22,116 | ₩22,116 | -0.60% | 5.6만 |
|---|
| 2026.05.28 | ₩22,291 | ₩22,317 | ₩22,143 | ₩22,277 | -0.06% | 2.2만 |
|---|
| 2026.05.27 | ₩22,264 | ₩22,329 | ₩22,170 | ₩22,317 | +0.24% | 2.2만 |
|---|
| 2026.05.26 | ₩22,344 | ₩22,344 | ₩22,143 | ₩22,264 | -0.36% | 3.1만 |
|---|
| 2026.05.22 | ₩22,183 | ₩22,307 | ₩22,076 | ₩22,224 | +0.18% | 3.6만 |
|---|
| 2026.05.21 | ₩22,170 | ₩22,525 | ₩22,016 | ₩22,157 | -0.06% | 7.7만 |
|---|
| 2026.05.20 | ₩22,264 | ₩22,317 | ₩22,091 | ₩22,210 | -0.24% | 3.6만 |
|---|
| 2026.05.19 | ₩22,291 | ₩22,303 | ₩22,090 | ₩22,264 | -0.12% | 6.6만 |
|---|
| 2026.05.18 | ₩22,331 | ₩22,505 | ₩22,237 | ₩22,291 | -0.18% | 6만 |
|---|
| 2026.05.15 | ₩22,371 | ₩22,424 | ₩22,237 | ₩22,331 | -0.18% | 4.4만 |
|---|
| 2026.05.14 | ₩22,478 | ₩22,679 | ₩22,451 | ₩22,491 | +0.06% | 4.7만 |
|---|
| 2026.05.13 | ₩22,866 | ₩22,866 | ₩22,465 | ₩22,478 | -1.70% | 3.3만 |
|---|
| 2026.05.12 | ₩23,013 | ₩23,013 | ₩22,826 | ₩22,873 | -0.61% | 1.4만 |
|---|
| 2026.05.11 | ₩22,987 | ₩23,027 | ₩22,906 | ₩23,027 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩23,000 | ₩23,000 | ₩22,839 | ₩23,000 | 0.00% | 2.5만 |
|---|
| 2026.05.07 | ₩22,933 | ₩22,995 | ₩22,880 | ₩22,893 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩22,893 | ₩23,013 | ₩22,853 | ₩22,920 | +0.12% | 8.6천 |
|---|
| 2026.05.05 | ₩22,786 | ₩22,997 | ₩22,786 | ₩22,893 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩22,973 | ₩23,043 | ₩22,786 | ₩22,933 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩23,121 | ₩23,121 | ₩22,960 | ₩22,960 | -0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩23,000 | ₩23,121 | ₩22,839 | ₩23,121 | +0.52% | 3.2만 |
|---|
| 2026.04.29 | ₩23,080 | ₩23,080 | ₩22,880 | ₩22,920 | -0.70% | 1.6만 |
|---|
| 2026.04.28 | ₩23,040 | ₩23,094 | ₩22,920 | ₩23,094 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩23,094 | ₩23,094 | ₩22,987 | ₩23,027 | -0.29% | 2.4만 |
|---|
| 2026.04.24 | ₩23,013 | ₩23,147 | ₩22,960 | ₩23,080 | +0.29% | 1.5만 |
|---|
| 2026.04.23 | ₩23,054 | ₩23,214 | ₩22,920 | ₩22,973 | -0.35% | 2.3만 |
|---|
| 2026.04.22 | ₩23,094 | ₩23,114 | ₩23,015 | ₩23,080 | -0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩23,121 | ₩23,121 | ₩22,960 | ₩23,080 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩23,080 | ₩23,201 | ₩23,079 | ₩23,127 | +0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩23,174 | ₩23,214 | ₩23,080 | ₩23,080 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩23,281 | ₩23,281 | ₩23,121 | ₩23,121 | -0.69% | 2.1만 |
|---|
| 2026.04.15 | ₩23,147 | ₩23,241 | ₩23,000 | ₩23,228 | +0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩23,121 | ₩23,208 | ₩23,067 | ₩23,094 | -0.12% | 2만 |
|---|
| 2026.04.13 | ₩22,799 | ₩23,241 | ₩22,687 | ₩22,973 | +0.76% | 7.7만 |
|---|
| 2026.04.10 | ₩22,759 | ₩22,880 | ₩22,726 | ₩22,772 | +0.06% | 5.2만 |
|---|
| 2026.04.09 | ₩22,478 | ₩22,813 | ₩22,478 | ₩22,759 | +1.25% | 5.1만 |
|---|
| 2026.04.08 | ₩22,478 | ₩22,839 | ₩22,451 | ₩22,478 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩22,210 | ₩22,331 | ₩22,063 | ₩22,331 | +0.54% | 4.8만 |
|---|
| 2026.04.06 | ₩22,157 | ₩22,341 | ₩22,143 | ₩22,264 | +0.48% | 2.9만 |
|---|
| 2026.04.02 | ₩22,090 | ₩22,317 | ₩21,969 | ₩22,304 | +0.97% | 3.1만 |
|---|
| 2026.04.01 | ₩21,996 | ₩22,224 | ₩21,956 | ₩22,103 | +0.49% | 4.7만 |
|---|
| 2026.03.31 | ₩22,183 | ₩22,277 | ₩21,942 | ₩21,996 | -0.84% | 19.2만 |
|---|
| 2026.03.30 | ₩22,036 | ₩22,371 | ₩21,942 | ₩22,237 | +0.91% | 4.8만 |
|---|
| 2026.03.27 | ₩21,889 | ₩22,224 | ₩21,822 | ₩22,170 | +1.28% | 9.9만 |
|---|
| 2026.03.26 | ₩22,103 | ₩22,357 | ₩21,916 | ₩22,050 | -0.24% | 4.6만 |
|---|
| 2026.03.25 | ₩22,237 | ₩22,585 | ₩22,157 | ₩22,157 | -0.36% | 2.6만 |
|---|
| 2026.03.24 | ₩22,103 | ₩22,518 | ₩22,009 | ₩22,170 | +0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩22,291 | ₩22,438 | ₩22,119 | ₩22,317 | +0.12% | 2.5만 |
|---|
| 2026.03.20 | ₩22,505 | ₩22,692 | ₩22,090 | ₩22,116 | -1.73% | 2.8만 |
|---|
| 2026.03.19 | ₩22,531 | ₩22,839 | ₩22,506 | ₩22,572 | +0.18% | 3.2만 |
|---|
| 2026.03.18 | ₩22,772 | ₩22,893 | ₩22,598 | ₩22,665 | -0.47% | 4.5만 |
|---|
| 2026.03.17 | ₩22,692 | ₩22,880 | ₩22,692 | ₩22,853 | +0.71% | 2.8만 |
|---|
| 2026.03.16 | ₩22,585 | ₩22,866 | ₩22,518 | ₩22,746 | +0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩22,786 | ₩22,873 | ₩22,572 | ₩22,679 | -0.47% | 6만 |
|---|
| 2026.03.12 | ₩23,013 | ₩23,134 | ₩22,839 | ₩23,040 | +0.12% | 9.6만 |
|---|
| 2026.03.11 | ₩22,880 | ₩23,054 | ₩22,853 | ₩23,013 | +0.59% | 5.2만 |
|---|
| 2026.03.10 | ₩22,880 | ₩23,147 | ₩22,880 | ₩22,947 | +0.29% | 2.2만 |
|---|
| 2026.03.09 | ₩23,054 | ₩23,134 | ₩22,799 | ₩22,866 | -0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩23,228 | ₩23,228 | ₩22,973 | ₩23,067 | -0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩23,455 | ₩23,522 | ₩23,335 | ₩23,348 | -0.46% | 1.5만 |
|---|
| 2026.03.04 | ₩23,495 | ₩23,562 | ₩23,442 | ₩23,442 | -0.23% | 1만 |
|---|
| 2026.03.03 | ₩23,241 | ₩23,589 | ₩23,241 | ₩23,495 | +1.09% | 2만 |
|---|
| 2026.03.02 | ₩23,402 | ₩23,562 | ₩23,402 | ₩23,442 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩23,616 | ₩23,750 | ₩23,174 | ₩23,562 | -0.23% | 10.8만 |
|---|
| 2026.02.26 | ₩23,643 | ₩23,777 | ₩23,631 | ₩23,696 | +0.23% | 2.4만 |
|---|
| 2026.02.25 | ₩23,710 | ₩23,773 | ₩23,603 | ₩23,696 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩23,656 | ₩23,790 | ₩23,576 | ₩23,603 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩23,817 | ₩23,829 | ₩23,656 | ₩23,669 | -0.62% | 3.5만 |
|---|
| 2026.02.20 | ₩23,750 | ₩23,843 | ₩23,750 | ₩23,790 | +0.17% | 2.5만 |
|---|
| 2026.02.19 | ₩23,830 | ₩23,890 | ₩23,656 | ₩23,750 | -0.34% | 2.2만 |
|---|
| 2026.02.18 | ₩23,991 | ₩24,031 | ₩23,830 | ₩23,843 | -0.61% | 5.1만 |
|---|
| 2026.02.17 | ₩23,763 | ₩23,991 | ₩23,629 | ₩23,991 | +0.96% | 3.2만 |
|---|
| 2026.02.13 | ₩23,522 | ₩23,763 | ₩23,482 | ₩23,710 | +0.80% | 6.4만 |
|---|
| 2026.02.12 | ₩23,402 | ₩23,549 | ₩23,388 | ₩23,482 | +0.34% | 3.1만 |
|---|
| 2026.02.11 | ₩23,442 | ₩23,509 | ₩23,362 | ₩23,475 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩23,442 | ₩23,469 | ₩23,308 | ₩23,442 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩23,428 | ₩23,428 | ₩23,245 | ₩23,375 | -0.23% | 3.6만 |
|---|
| 2026.02.06 | ₩23,495 | ₩23,495 | ₩23,295 | ₩23,375 | -0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩23,442 | ₩23,455 | ₩23,121 | ₩23,362 | -0.34% | 8.4만 |
|---|
| 2026.02.04 | ₩23,536 | ₩23,629 | ₩23,321 | ₩23,402 | -0.57% | 2.7만 |
|---|
| 2026.02.03 | ₩23,790 | ₩23,951 | ₩23,495 | ₩23,549 | -1.01% | 4.7만 |
|---|
| 2026.02.02 | ₩23,870 | ₩24,031 | ₩23,777 | ₩23,777 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩23,910 | ₩24,018 | ₩23,723 | ₩23,830 | -0.34% | 8.9만 |
|---|
| 2026.01.29 | ₩23,830 | ₩23,924 | ₩23,710 | ₩23,924 | +0.39% | 5.1만 |
|---|
| 2026.01.28 | ₩24,018 | ₩24,031 | ₩23,830 | ₩23,857 | -0.67% | 2.6만 |
|---|
| 2026.01.27 | ₩23,991 | ₩24,044 | ₩23,910 | ₩23,977 | -0.06% | 1.7만 |
|---|
| 2026.01.26 | ₩23,843 | ₩24,083 | ₩23,797 | ₩24,044 | +0.84% | 7.4만 |
|---|
| 2026.01.23 | ₩23,576 | ₩23,843 | ₩23,495 | ₩23,803 | +0.97% | 6.3만 |
|---|
| 2026.01.22 | ₩23,469 | ₩23,629 | ₩23,455 | ₩23,629 | +0.68% | 3.6만 |
|---|
| 2026.01.21 | ₩23,415 | ₩23,495 | ₩23,228 | ₩23,475 | +0.26% | 2.9만 |
|---|
| 2026.01.20 | ₩23,321 | ₩23,442 | ₩23,040 | ₩23,428 | +0.46% | 12.4만 |
|---|
| 2026.01.16 | ₩23,442 | ₩23,509 | ₩23,388 | ₩23,455 | +0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩23,308 | ₩23,522 | ₩23,161 | ₩23,482 | +0.75% | 3.6만 |
|---|
| 2026.01.14 | ₩23,201 | ₩23,295 | ₩22,973 | ₩23,295 | +0.40% | 4만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,214 | ₩22,893 | ₩23,127 | +0.55% | 4.8만 |
|---|
| 2026.01.12 | ₩23,013 | ₩23,067 | ₩22,813 | ₩23,040 | +0.12% | 5.2만 |
|---|
| 2026.01.09 | ₩22,826 | ₩23,040 | ₩22,639 | ₩23,040 | +0.94% | 8.4만 |
|---|
| 2026.01.08 | ₩22,813 | ₩22,839 | ₩22,692 | ₩22,732 | -0.35% | 5.6만 |
|---|
| 2026.01.07 | ₩22,866 | ₩22,866 | ₩22,692 | ₩22,799 | -0.29% | 2.1만 |
|---|
| 2026.01.06 | ₩22,813 | ₩22,893 | ₩22,625 | ₩22,772 | -0.18% | 3만 |
|---|
| 2026.01.05 | ₩22,706 | ₩22,933 | ₩22,612 | ₩22,866 | +0.71% | 11.4만 |
|---|
| 2026.01.02 | ₩22,424 | ₩22,692 | ₩22,424 | ₩22,679 | +1.13% | 5.6만 |
|---|
| 2025.12.31 | ₩22,197 | ₩22,371 | ₩22,143 | ₩22,357 | +0.72% | 7만 |
|---|
| 2025.12.30 | ₩22,183 | ₩22,331 | ₩22,116 | ₩22,190 | +0.03% | 6.3만 |
|---|
| 2025.12.29 | ₩22,277 | ₩22,384 | ₩22,157 | ₩22,237 | -0.18% | 8.4만 |
|---|
| 2025.12.26 | ₩22,438 | ₩22,438 | ₩22,269 | ₩22,351 | -0.39% | 6.3만 |
|---|
| 2025.12.24 | ₩22,304 | ₩22,438 | ₩22,250 | ₩22,371 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩22,465 | ₩22,639 | ₩22,291 | ₩22,317 | -0.66% | 7.3만 |
|---|
| 2025.12.22 | ₩22,558 | ₩22,746 | ₩22,491 | ₩22,491 | -0.30% | 6.5만 |
|---|
| 2025.12.19 | ₩22,518 | ₩22,679 | ₩22,438 | ₩22,558 | +0.18% | 6.1만 |
|---|
| 2025.12.18 | ₩22,505 | ₩22,786 | ₩22,505 | ₩22,665 | +0.71% | 10.5만 |
|---|
| 2025.12.17 | ₩22,692 | ₩22,746 | ₩22,424 | ₩22,451 | -1.06% | 9.7만 |
|---|
| 2025.12.16 | ₩22,692 | ₩22,813 | ₩22,625 | ₩22,759 | +0.29% | 5.9만 |
|---|
| 2025.12.15 | ₩22,799 | ₩22,947 | ₩22,692 | ₩22,719 | -0.35% | 8.5만 |
|---|
| 2025.12.12 | ₩23,080 | ₩23,147 | ₩22,933 | ₩23,067 | -0.06% | 4.5만 |
|---|
| 2025.12.11 | ₩23,067 | ₩23,214 | ₩23,003 | ₩23,107 | +0.17% | 5.1만 |
|---|
| 2025.12.10 | ₩23,054 | ₩23,187 | ₩22,960 | ₩23,094 | +0.17% | 5.3만 |
|---|
| 2025.12.09 | ₩22,987 | ₩23,161 | ₩22,947 | ₩23,054 | +0.29% | 5.2만 |
|---|
| 2025.12.08 | ₩22,906 | ₩23,080 | ₩22,868 | ₩23,067 | +0.70% | 5만 |
|---|
| 2025.12.05 | ₩23,121 | ₩23,147 | ₩22,813 | ₩22,853 | -1.16% | 6.2만 |
|---|
| 2025.12.04 | ₩22,853 | ₩23,214 | ₩22,853 | ₩23,121 | +1.17% | 7.5만 |
|---|
| 2025.12.03 | ₩22,960 | ₩23,054 | ₩22,787 | ₩22,906 | -0.23% | 6.9만 |
|---|
| 2025.12.02 | ₩22,799 | ₩23,000 | ₩22,799 | ₩22,960 | +0.70% | 6.1만 |
|---|
| 2025.12.01 | ₩22,826 | ₩22,937 | ₩22,732 | ₩22,933 | +0.47% | 5.2만 |
|---|
| 2025.11.28 | ₩23,000 | ₩23,067 | ₩22,906 | ₩22,906 | -0.41% | 3.7만 |
|---|
| 2025.11.26 | ₩22,933 | ₩23,134 | ₩22,900 | ₩23,000 | +0.29% | 3.9만 |
|---|
| 2025.11.25 | ₩22,960 | ₩23,067 | ₩22,866 | ₩23,000 | +0.17% | 2.9만 |
|---|
| 2025.11.24 | ₩22,960 | ₩23,054 | ₩22,786 | ₩22,873 | -0.38% | 3.3만 |
|---|
| 2025.11.21 | ₩22,706 | ₩22,971 | ₩22,706 | ₩22,880 | +0.77% | 2.7만 |
|---|
| 2025.11.20 | ₩23,027 | ₩23,241 | ₩22,692 | ₩22,706 | -1.40% | 5만 |
|---|
| 2025.11.19 | ₩23,147 | ₩23,248 | ₩22,987 | ₩22,987 | -0.69% | 3.6만 |
|---|
| 2025.11.18 | ₩23,174 | ₩23,375 | ₩23,134 | ₩23,321 | +0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩23,402 | ₩23,402 | ₩22,987 | ₩23,295 | -0.46% | 8.4만 |
|---|
| 2025.11.14 | ₩23,281 | ₩23,455 | ₩22,866 | ₩23,348 | +0.29% | 5.5만 |
|---|
| 2025.11.13 | ₩23,455 | ₩23,455 | ₩23,040 | ₩23,388 | -0.29% | 6.4만 |
|---|
| 2025.11.12 | ₩23,495 | ₩23,683 | ₩23,348 | ₩23,469 | -0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩23,562 | ₩23,613 | ₩23,442 | ₩23,442 | -0.51% | 1.7만 |
|---|
| 2025.11.10 | ₩23,522 | ₩23,639 | ₩23,281 | ₩23,522 | 0.00% | 2.7만 |
|---|
| 2025.11.07 | ₩23,536 | ₩23,536 | ₩23,268 | ₩23,362 | -0.74% | 3.3만 |
|---|
| 2025.11.06 | ₩23,522 | ₩23,576 | ₩23,348 | ₩23,455 | -0.28% | 2.6만 |
|---|
| 2025.11.05 | ₩23,509 | ₩23,562 | ₩23,348 | ₩23,522 | +0.06% | 2.2만 |
|---|
| 2025.11.04 | ₩23,455 | ₩23,549 | ₩23,308 | ₩23,375 | -0.34% | 2.3만 |
|---|
| 2025.11.03 | ₩23,710 | ₩23,710 | ₩23,442 | ₩23,482 | -0.96% | 2.2만 |
|---|
| 2025.10.31 | ₩23,977 | ₩24,026 | ₩23,495 | ₩23,562 | -1.73% | 4.7만 |
|---|
| 2025.10.30 | ₩24,084 | ₩24,084 | ₩23,790 | ₩23,843 | -1.00% | 1.1만 |
|---|
| 2025.10.29 | ₩24,098 | ₩24,245 | ₩24,031 | ₩24,151 | +0.22% | 2.4만 |
|---|
| 2025.10.28 | ₩24,044 | ₩24,165 | ₩23,951 | ₩24,098 | +0.22% | 2.5만 |
|---|
| 2025.10.27 | ₩24,084 | ₩24,084 | ₩23,894 | ₩24,018 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩24,071 | ₩24,111 | ₩23,835 | ₩23,884 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩24,004 | ₩24,004 | ₩23,831 | ₩23,991 | -0.06% | 1.9만 |
|---|
| 2025.10.22 | ₩23,937 | ₩24,004 | ₩23,696 | ₩23,964 | +0.11% | 5.5만 |
|---|
| 2025.10.21 | ₩23,803 | ₩23,951 | ₩23,750 | ₩23,937 | +0.56% | 1.4만 |
|---|
| 2025.10.20 | ₩23,803 | ₩23,817 | ₩23,616 | ₩23,817 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩23,710 | ₩23,777 | ₩23,469 | ₩23,616 | -0.40% | 2.2만 |
|---|
| 2025.10.16 | ₩23,897 | ₩23,964 | ₩23,643 | ₩23,696 | -0.84% | 2.6만 |
|---|
| 2025.10.15 | ₩23,977 | ₩24,004 | ₩23,763 | ₩23,763 | -0.89% | 1.6만 |
|---|
| 2025.10.14 | ₩23,870 | ₩23,897 | ₩23,696 | ₩23,857 | -0.06% | 1.7만 |
|---|
| 2025.10.13 | ₩23,924 | ₩23,976 | ₩23,803 | ₩23,897 | -0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩23,870 | ₩23,924 | ₩23,576 | ₩23,790 | -0.34% | 6.5만 |
|---|
