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 | ₩20,020 | ₩20,285 | ₩19,792 | ₩20,274 | +1.27% | 6만 |
| 2026.10.08 | ₩20,073 | ₩20,113 | ₩19,739 | ₩20,080 | +0.03% | 8.9만 |
| 2026.10.07 | ₩20,194 | ₩20,207 | ₩19,953 | ₩20,073 | -0.60% | 5.2만 |
| 2026.10.06 | ₩20,113 | ₩20,448 | ₩20,006 | ₩20,381 | +1.33% | 6.5만 |
| 2026.10.05 | ₩20,354 | ₩20,354 | ₩20,103 | ₩20,167 | -0.92% | 8.2만 |
| 2026.10.02 | ₩20,314 | ₩20,729 | ₩20,046 | ₩20,434 | +0.59% | 5.6만 |
| 2026.10.01 | ₩20,341 | ₩20,508 | ₩20,135 | ₩20,314 | -0.13% | 4.2만 |
| 2026.09.30 | ₩20,153 | ₩20,562 | ₩20,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,394 |
| +1.20% |
| 8.9만 |
| 2026.09.29 | ₩20,475 | ₩20,622 | ₩20,140 | ₩20,167 | -1.50% | 5.7만 |
|---|
| 2026.09.28 | ₩20,501 | ₩20,662 | ₩20,247 | ₩20,448 | -0.26% | 4.5만 |
|---|
| 2026.09.25 | ₩20,448 | ₩20,702 | ₩20,434 | ₩20,503 | +0.27% | 4.5만 |
|---|
| 2026.09.24 | ₩20,327 | ₩20,608 | ₩20,327 | ₩20,461 | +0.66% | 3.9만 |
|---|
| 2026.09.23 | ₩20,461 | ₩20,528 | ₩20,207 | ₩20,475 | +0.07% | 5.7만 |
|---|
| 2026.09.22 | ₩20,595 | ₩20,649 | ₩20,408 | ₩20,515 | -0.39% | 7.1만 |
|---|
| 2026.09.21 | ₩20,274 | ₩20,702 | ₩20,274 | ₩20,622 | +1.72% | 6.9만 |
|---|
| 2026.09.18 | ₩20,100 | ₩20,555 | ₩20,100 | ₩20,220 | +0.60% | 4.1만 |
|---|
| 2026.09.17 | ₩20,301 | ₩20,434 | ₩20,033 | ₩20,220 | -0.40% | 10만 |
|---|
| 2026.09.16 | ₩20,153 | ₩20,368 | ₩20,127 | ₩20,127 | -0.13% | 11.1만 |
|---|
| 2026.09.15 | ₩20,662 | ₩20,729 | ₩19,913 | ₩20,153 | -2.46% | 33.1만 |
|---|
| 2026.09.14 | ₩20,916 | ₩21,170 | ₩20,836 | ₩20,876 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩21,037 | ₩21,318 | ₩20,889 | ₩20,889 | -0.70% | 2.8만 |
|---|
| 2026.09.10 | ₩21,050 | ₩21,264 | ₩20,916 | ₩20,956 | -0.45% | 4.2만 |
|---|
| 2026.09.09 | ₩21,157 | ₩21,425 | ₩20,930 | ₩21,050 | -0.51% | 7.8만 |
|---|
| 2026.09.08 | ₩21,224 | ₩21,438 | ₩21,037 | ₩21,251 | +0.13% | 2.5만 |
|---|
| 2026.09.04 | ₩20,930 | ₩21,237 | ₩20,876 | ₩21,197 | +1.28% | 12.3만 |
|---|
| 2026.09.03 | ₩20,970 | ₩21,144 | ₩20,903 | ₩20,997 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩21,090 | ₩21,385 | ₩20,930 | ₩20,956 | -0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩21,184 | ₩21,452 | ₩20,649 | ₩20,997 | -0.88% | 7.1만 |
|---|
| 2026.08.31 | ₩21,411 | ₩21,746 | ₩21,090 | ₩21,157 | -1.19% | 5만 |
|---|
| 2026.08.28 | ₩21,465 | ₩21,769 | ₩21,331 | ₩21,331 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩21,492 | ₩21,817 | ₩21,425 | ₩21,472 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩21,518 | ₩21,559 | ₩21,385 | ₩21,385 | -0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩21,411 | ₩21,585 | ₩21,331 | ₩21,505 | +0.44% | 3만 |
|---|
| 2026.08.24 | ₩21,572 | ₩21,826 | ₩21,251 | ₩21,344 | -1.05% | 3.8만 |
|---|
| 2026.08.21 | ₩21,773 | ₩21,773 | ₩21,344 | ₩21,452 | -1.48% | 6.1만 |
|---|
| 2026.08.20 | ₩21,893 | ₩21,933 | ₩21,692 | ₩21,840 | -0.24% | 4.2만 |
|---|
| 2026.08.19 | ₩21,706 | ₩22,000 | ₩21,620 | ₩21,893 | +0.86% | 4.4만 |
|---|
| 2026.08.18 | ₩21,679 | ₩21,786 | ₩21,572 | ₩21,619 | -0.28% | 4만 |
|---|
| 2026.08.17 | ₩21,679 | ₩21,746 | ₩21,639 | ₩21,679 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩21,666 | ₩21,813 | ₩21,639 | ₩21,773 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩21,706 | ₩21,853 | ₩21,625 | ₩21,779 | +0.34% | 3.2만 |
|---|
| 2026.08.12 | ₩21,625 | ₩21,786 | ₩21,625 | ₩21,706 | +0.37% | 3.5만 |
|---|
| 2026.08.11 | ₩21,625 | ₩21,799 | ₩21,621 | ₩21,719 | +0.43% | 2.3만 |
|---|
| 2026.08.10 | ₩21,786 | ₩21,826 | ₩21,612 | ₩21,733 | -0.25% | 5.2만 |
|---|
| 2026.08.07 | ₩21,880 | ₩21,880 | ₩21,679 | ₩21,773 | -0.49% | 2.6만 |
|---|
| 2026.08.06 | ₩21,853 | ₩21,853 | ₩21,706 | ₩21,786 | -0.31% | 4.5만 |
|---|
| 2026.08.05 | ₩21,866 | ₩21,873 | ₩21,706 | ₩21,813 | -0.24% | 4.2만 |
|---|
| 2026.08.04 | ₩21,893 | ₩21,947 | ₩21,840 | ₩21,906 | +0.06% | 3.2만 |
|---|
| 2026.08.03 | ₩21,933 | ₩22,014 | ₩21,826 | ₩21,920 | -0.06% | 2.7만 |
|---|
| 2026.07.31 | ₩21,813 | ₩22,014 | ₩21,782 | ₩22,014 | +0.92% | 7.6만 |
|---|
| 2026.07.30 | ₩21,853 | ₩21,913 | ₩21,813 | ₩21,880 | +0.12% | 6.1만 |
|---|
| 2026.07.29 | ₩21,866 | ₩21,981 | ₩21,840 | ₩21,853 | -0.06% | 6.2만 |
|---|
| 2026.07.28 | ₩21,906 | ₩22,007 | ₩21,853 | ₩21,906 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩21,987 | ₩21,987 | ₩21,826 | ₩21,933 | -0.24% | 4.5만 |
|---|
| 2026.07.24 | ₩21,746 | ₩21,947 | ₩21,706 | ₩21,813 | +0.31% | 2.7만 |
|---|
| 2026.07.23 | ₩21,773 | ₩21,853 | ₩21,746 | ₩21,846 | +0.34% | 7.5만 |
|---|
| 2026.07.22 | ₩21,933 | ₩22,000 | ₩21,840 | ₩21,862 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩21,973 | ₩22,094 | ₩21,933 | ₩21,960 | -0.06% | 2.6만 |
|---|
| 2026.07.20 | ₩22,040 | ₩22,228 | ₩21,947 | ₩22,027 | -0.06% | 12.7만 |
|---|
| 2026.07.17 | ₩21,893 | ₩22,014 | ₩21,813 | ₩22,014 | +0.55% | 4.4만 |
|---|
| 2026.07.16 | ₩21,625 | ₩21,933 | ₩21,625 | ₩21,906 | +1.30% | 6만 |
|---|
| 2026.07.15 | ₩21,505 | ₩21,733 | ₩21,492 | ₩21,719 | +1.00% | 7.6만 |
|---|
| 2026.07.14 | ₩21,545 | ₩21,666 | ₩21,441 | ₩21,599 | +0.25% | 2.9만 |
|---|
| 2026.07.13 | ₩21,358 | ₩21,492 | ₩21,291 | ₩21,478 | +0.56% | 7.1만 |
|---|
| 2026.07.10 | ₩21,291 | ₩21,452 | ₩21,278 | ₩21,358 | +0.31% | 2.7만 |
|---|
| 2026.07.09 | ₩21,331 | ₩21,371 | ₩21,224 | ₩21,344 | +0.06% | 4.6만 |
|---|
| 2026.07.08 | ₩21,438 | ₩21,612 | ₩21,197 | ₩21,224 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩21,652 | ₩21,733 | ₩21,425 | ₩21,438 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩21,719 | ₩21,733 | ₩21,599 | ₩21,692 | -0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩21,639 | ₩21,733 | ₩21,572 | ₩21,666 | +0.12% | 2만 |
|---|
| 2026.07.01 | ₩21,679 | ₩21,739 | ₩21,559 | ₩21,639 | -0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩21,679 | ₩21,813 | ₩21,505 | ₩21,813 | +0.62% | 20만 |
|---|
| 2026.06.29 | ₩21,505 | ₩21,719 | ₩21,291 | ₩21,706 | +0.93% | 8.6만 |
|---|
| 2026.06.26 | ₩21,117 | ₩21,532 | ₩21,050 | ₩21,331 | +1.01% | 5.9만 |
|---|
| 2026.06.25 | ₩21,264 | ₩21,425 | ₩21,170 | ₩21,291 | +0.13% | 11.5만 |
|---|
| 2026.06.24 | ₩21,063 | ₩21,248 | ₩21,037 | ₩21,184 | +0.57% | 6.1만 |
|---|
| 2026.06.23 | ₩21,251 | ₩21,251 | ₩20,943 | ₩21,144 | -0.50% | 8.1만 |
|---|
| 2026.06.22 | ₩21,438 | ₩21,599 | ₩21,144 | ₩21,278 | -0.75% | 5.4만 |
|---|
| 2026.06.18 | ₩21,572 | ₩21,706 | ₩21,452 | ₩21,465 | -0.50% | 2.3만 |
|---|
| 2026.06.17 | ₩21,585 | ₩21,706 | ₩21,452 | ₩21,452 | -0.62% | 22.2만 |
|---|
| 2026.06.16 | ₩21,572 | ₩21,746 | ₩21,572 | ₩21,706 | +0.62% | 3.9만 |
|---|
| 2026.06.15 | ₩21,652 | ₩21,692 | ₩21,532 | ₩21,692 | +0.19% | 6.1만 |
|---|
| 2026.06.12 | ₩21,853 | ₩21,893 | ₩21,666 | ₩21,893 | +0.18% | 4.4만 |
|---|
| 2026.06.11 | ₩21,572 | ₩21,880 | ₩21,560 | ₩21,840 | +1.24% | 4.4만 |
|---|
| 2026.06.10 | ₩21,666 | ₩21,797 | ₩21,559 | ₩21,559 | -0.49% | 4만 |
|---|
| 2026.06.09 | ₩21,733 | ₩21,880 | ₩21,625 | ₩21,666 | -0.31% | 5만 |
|---|
| 2026.06.08 | ₩21,893 | ₩21,933 | ₩21,746 | ₩21,746 | -0.67% | 2.8만 |
|---|
| 2026.06.05 | ₩21,933 | ₩22,014 | ₩21,773 | ₩21,893 | -0.18% | 6.6만 |
|---|
| 2026.06.04 | ₩21,893 | ₩22,147 | ₩21,880 | ₩22,000 | +0.49% | 6만 |
|---|
| 2026.06.03 | ₩22,107 | ₩22,188 | ₩21,866 | ₩21,987 | -0.54% | 3.5만 |
|---|
| 2026.06.02 | ₩22,188 | ₩22,188 | ₩22,044 | ₩22,107 | -0.36% | 3.1만 |
|---|
| 2026.06.01 | ₩22,107 | ₩22,184 | ₩22,027 | ₩22,134 | +0.12% | 4.5만 |
|---|
| 2026.05.29 | ₩22,241 | ₩22,281 | ₩22,107 | ₩22,107 | -0.60% | 5.6만 |
|---|
| 2026.05.28 | ₩22,281 | ₩22,308 | ₩22,134 | ₩22,268 | -0.06% | 2.2만 |
|---|
| 2026.05.27 | ₩22,254 | ₩22,320 | ₩22,161 | ₩22,308 | +0.24% | 2.2만 |
|---|
| 2026.05.26 | ₩22,335 | ₩22,335 | ₩22,134 | ₩22,254 | -0.36% | 3.1만 |
|---|
| 2026.05.22 | ₩22,174 | ₩22,297 | ₩22,067 | ₩22,214 | +0.18% | 3.6만 |
|---|
| 2026.05.21 | ₩22,161 | ₩22,515 | ₩22,007 | ₩22,147 | -0.06% | 7.7만 |
|---|
| 2026.05.20 | ₩22,254 | ₩22,308 | ₩22,082 | ₩22,201 | -0.24% | 3.6만 |
|---|
| 2026.05.19 | ₩22,281 | ₩22,293 | ₩22,080 | ₩22,254 | -0.12% | 6.6만 |
|---|
| 2026.05.18 | ₩22,321 | ₩22,495 | ₩22,228 | ₩22,281 | -0.18% | 6만 |
|---|
| 2026.05.15 | ₩22,361 | ₩22,415 | ₩22,228 | ₩22,321 | -0.18% | 4.4만 |
|---|
| 2026.05.14 | ₩22,469 | ₩22,669 | ₩22,442 | ₩22,482 | +0.06% | 4.7만 |
|---|
| 2026.05.13 | ₩22,857 | ₩22,857 | ₩22,455 | ₩22,469 | -1.70% | 3.3만 |
|---|
| 2026.05.12 | ₩23,004 | ₩23,004 | ₩22,816 | ₩22,863 | -0.61% | 1.4만 |
|---|
| 2026.05.11 | ₩22,977 | ₩23,017 | ₩22,897 | ₩23,017 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩22,990 | ₩22,990 | ₩22,830 | ₩22,990 | 0.00% | 2.5만 |
|---|
| 2026.05.07 | ₩22,924 | ₩22,985 | ₩22,870 | ₩22,883 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩22,883 | ₩23,004 | ₩22,843 | ₩22,910 | +0.12% | 8.6천 |
|---|
| 2026.05.05 | ₩22,776 | ₩22,988 | ₩22,776 | ₩22,883 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩22,964 | ₩23,033 | ₩22,776 | ₩22,924 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩23,111 | ₩23,111 | ₩22,950 | ₩22,950 | -0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩22,990 | ₩23,111 | ₩22,830 | ₩23,111 | +0.52% | 3.2만 |
|---|
| 2026.04.29 | ₩23,071 | ₩23,071 | ₩22,870 | ₩22,910 | -0.70% | 1.6만 |
|---|
| 2026.04.28 | ₩23,031 | ₩23,084 | ₩22,910 | ₩23,084 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩23,084 | ₩23,084 | ₩22,977 | ₩23,017 | -0.29% | 2.4만 |
|---|
| 2026.04.24 | ₩23,004 | ₩23,138 | ₩22,950 | ₩23,071 | +0.29% | 1.5만 |
|---|
| 2026.04.23 | ₩23,044 | ₩23,205 | ₩22,910 | ₩22,964 | -0.35% | 2.3만 |
|---|
| 2026.04.22 | ₩23,084 | ₩23,104 | ₩23,005 | ₩23,071 | -0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩23,111 | ₩23,111 | ₩22,950 | ₩23,071 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩23,071 | ₩23,191 | ₩23,069 | ₩23,118 | +0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩23,164 | ₩23,205 | ₩23,071 | ₩23,071 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩23,271 | ₩23,271 | ₩23,111 | ₩23,111 | -0.69% | 2.1만 |
|---|
| 2026.04.15 | ₩23,138 | ₩23,231 | ₩22,990 | ₩23,218 | +0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩23,111 | ₩23,198 | ₩23,057 | ₩23,084 | -0.12% | 2만 |
|---|
| 2026.04.13 | ₩22,790 | ₩23,231 | ₩22,677 | ₩22,964 | +0.76% | 7.7만 |
|---|
| 2026.04.10 | ₩22,750 | ₩22,870 | ₩22,716 | ₩22,763 | +0.06% | 5.2만 |
|---|
| 2026.04.09 | ₩22,469 | ₩22,803 | ₩22,469 | ₩22,750 | +1.25% | 5.1만 |
|---|
| 2026.04.08 | ₩22,469 | ₩22,830 | ₩22,442 | ₩22,469 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩22,201 | ₩22,321 | ₩22,054 | ₩22,321 | +0.54% | 4.8만 |
|---|
| 2026.04.06 | ₩22,147 | ₩22,332 | ₩22,134 | ₩22,254 | +0.48% | 2.9만 |
|---|
| 2026.04.02 | ₩22,080 | ₩22,308 | ₩21,960 | ₩22,295 | +0.97% | 3.1만 |
|---|
| 2026.04.01 | ₩21,987 | ₩22,214 | ₩21,947 | ₩22,094 | +0.49% | 4.7만 |
|---|
| 2026.03.31 | ₩22,174 | ₩22,268 | ₩21,933 | ₩21,987 | -0.84% | 19.2만 |
|---|
| 2026.03.30 | ₩22,027 | ₩22,361 | ₩21,933 | ₩22,228 | +0.91% | 4.8만 |
|---|
| 2026.03.27 | ₩21,880 | ₩22,214 | ₩21,813 | ₩22,161 | +1.28% | 9.9만 |
|---|
| 2026.03.26 | ₩22,094 | ₩22,348 | ₩21,906 | ₩22,040 | -0.24% | 4.6만 |
|---|
| 2026.03.25 | ₩22,228 | ₩22,576 | ₩22,147 | ₩22,147 | -0.36% | 2.6만 |
|---|
| 2026.03.24 | ₩22,094 | ₩22,509 | ₩22,000 | ₩22,161 | +0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩22,281 | ₩22,428 | ₩22,110 | ₩22,308 | +0.12% | 2.5만 |
|---|
| 2026.03.20 | ₩22,495 | ₩22,683 | ₩22,080 | ₩22,107 | -1.73% | 2.8만 |
|---|
| 2026.03.19 | ₩22,522 | ₩22,830 | ₩22,497 | ₩22,562 | +0.18% | 3.2만 |
|---|
| 2026.03.18 | ₩22,763 | ₩22,883 | ₩22,589 | ₩22,656 | -0.47% | 4.5만 |
|---|
| 2026.03.17 | ₩22,683 | ₩22,870 | ₩22,683 | ₩22,843 | +0.71% | 2.8만 |
|---|
| 2026.03.16 | ₩22,576 | ₩22,857 | ₩22,509 | ₩22,736 | +0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩22,776 | ₩22,863 | ₩22,562 | ₩22,669 | -0.47% | 6만 |
|---|
| 2026.03.12 | ₩23,004 | ₩23,124 | ₩22,830 | ₩23,031 | +0.12% | 9.6만 |
|---|
| 2026.03.11 | ₩22,870 | ₩23,044 | ₩22,843 | ₩23,004 | +0.59% | 5.2만 |
|---|
| 2026.03.10 | ₩22,870 | ₩23,138 | ₩22,870 | ₩22,937 | +0.29% | 2.2만 |
|---|
| 2026.03.09 | ₩23,044 | ₩23,124 | ₩22,790 | ₩22,857 | -0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩23,218 | ₩23,218 | ₩22,964 | ₩23,057 | -0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩23,445 | ₩23,512 | ₩23,325 | ₩23,338 | -0.46% | 1.5만 |
|---|
| 2026.03.04 | ₩23,486 | ₩23,552 | ₩23,432 | ₩23,432 | -0.23% | 1만 |
|---|
| 2026.03.03 | ₩23,231 | ₩23,579 | ₩23,231 | ₩23,486 | +1.09% | 2만 |
|---|
| 2026.03.02 | ₩23,392 | ₩23,552 | ₩23,392 | ₩23,432 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩23,606 | ₩23,740 | ₩23,164 | ₩23,552 | -0.23% | 10.8만 |
|---|
| 2026.02.26 | ₩23,633 | ₩23,767 | ₩23,621 | ₩23,686 | +0.23% | 2.4만 |
|---|
| 2026.02.25 | ₩23,700 | ₩23,763 | ₩23,593 | ₩23,686 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩23,646 | ₩23,780 | ₩23,566 | ₩23,593 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩23,807 | ₩23,819 | ₩23,646 | ₩23,660 | -0.62% | 3.5만 |
|---|
| 2026.02.20 | ₩23,740 | ₩23,834 | ₩23,740 | ₩23,780 | +0.17% | 2.5만 |
|---|
| 2026.02.19 | ₩23,820 | ₩23,880 | ₩23,646 | ₩23,740 | -0.34% | 2.2만 |
|---|
| 2026.02.18 | ₩23,981 | ₩24,021 | ₩23,820 | ₩23,834 | -0.61% | 5.1만 |
|---|
| 2026.02.17 | ₩23,753 | ₩23,981 | ₩23,619 | ₩23,981 | +0.96% | 3.2만 |
|---|
| 2026.02.13 | ₩23,512 | ₩23,753 | ₩23,472 | ₩23,700 | +0.80% | 6.4만 |
|---|
| 2026.02.12 | ₩23,392 | ₩23,539 | ₩23,379 | ₩23,472 | +0.34% | 3.1만 |
|---|
| 2026.02.11 | ₩23,432 | ₩23,499 | ₩23,352 | ₩23,466 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩23,432 | ₩23,459 | ₩23,298 | ₩23,432 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩23,419 | ₩23,419 | ₩23,235 | ₩23,365 | -0.23% | 3.6만 |
|---|
| 2026.02.06 | ₩23,486 | ₩23,486 | ₩23,285 | ₩23,365 | -0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩23,432 | ₩23,445 | ₩23,111 | ₩23,352 | -0.34% | 8.4만 |
|---|
| 2026.02.04 | ₩23,526 | ₩23,619 | ₩23,312 | ₩23,392 | -0.57% | 2.7만 |
|---|
| 2026.02.03 | ₩23,780 | ₩23,941 | ₩23,486 | ₩23,539 | -1.01% | 4.7만 |
|---|
| 2026.02.02 | ₩23,860 | ₩24,021 | ₩23,767 | ₩23,767 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩23,900 | ₩24,007 | ₩23,713 | ₩23,820 | -0.34% | 8.9만 |
|---|
| 2026.01.29 | ₩23,820 | ₩23,914 | ₩23,700 | ₩23,914 | +0.39% | 5.1만 |
|---|
| 2026.01.28 | ₩24,007 | ₩24,021 | ₩23,820 | ₩23,847 | -0.67% | 2.6만 |
|---|
| 2026.01.27 | ₩23,981 | ₩24,034 | ₩23,900 | ₩23,967 | -0.06% | 1.7만 |
|---|
| 2026.01.26 | ₩23,834 | ₩24,073 | ₩23,787 | ₩24,034 | +0.84% | 7.4만 |
|---|
| 2026.01.23 | ₩23,566 | ₩23,834 | ₩23,486 | ₩23,793 | +0.97% | 6.3만 |
|---|
| 2026.01.22 | ₩23,459 | ₩23,619 | ₩23,445 | ₩23,619 | +0.68% | 3.6만 |
|---|
| 2026.01.21 | ₩23,405 | ₩23,486 | ₩23,218 | ₩23,466 | +0.26% | 2.9만 |
|---|
| 2026.01.20 | ₩23,312 | ₩23,432 | ₩23,031 | ₩23,419 | +0.46% | 12.4만 |
|---|
| 2026.01.16 | ₩23,432 | ₩23,499 | ₩23,379 | ₩23,445 | +0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩23,298 | ₩23,512 | ₩23,151 | ₩23,472 | +0.75% | 3.6만 |
|---|
| 2026.01.14 | ₩23,191 | ₩23,285 | ₩22,964 | ₩23,285 | +0.40% | 4만 |
|---|
| 2026.01.13 | ₩22,990 | ₩23,205 | ₩22,883 | ₩23,118 | +0.55% | 4.8만 |
|---|
| 2026.01.12 | ₩23,004 | ₩23,057 | ₩22,803 | ₩23,031 | +0.12% | 5.2만 |
|---|
| 2026.01.09 | ₩22,816 | ₩23,031 | ₩22,629 | ₩23,031 | +0.94% | 8.4만 |
|---|
| 2026.01.08 | ₩22,803 | ₩22,830 | ₩22,683 | ₩22,723 | -0.35% | 5.6만 |
|---|
| 2026.01.07 | ₩22,857 | ₩22,857 | ₩22,683 | ₩22,790 | -0.29% | 2.1만 |
|---|
| 2026.01.06 | ₩22,803 | ₩22,883 | ₩22,616 | ₩22,763 | -0.18% | 3만 |
|---|
| 2026.01.05 | ₩22,696 | ₩22,924 | ₩22,602 | ₩22,857 | +0.71% | 11.4만 |
|---|
| 2026.01.02 | ₩22,415 | ₩22,683 | ₩22,415 | ₩22,669 | +1.13% | 5.6만 |
|---|
| 2025.12.31 | ₩22,188 | ₩22,361 | ₩22,134 | ₩22,348 | +0.72% | 7만 |
|---|
| 2025.12.30 | ₩22,174 | ₩22,321 | ₩22,107 | ₩22,181 | +0.03% | 6.3만 |
|---|
| 2025.12.29 | ₩22,268 | ₩22,375 | ₩22,147 | ₩22,228 | -0.18% | 8.4만 |
|---|
| 2025.12.26 | ₩22,428 | ₩22,428 | ₩22,260 | ₩22,341 | -0.39% | 6.3만 |
|---|
| 2025.12.24 | ₩22,295 | ₩22,428 | ₩22,241 | ₩22,361 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩22,455 | ₩22,629 | ₩22,281 | ₩22,308 | -0.66% | 7.3만 |
|---|
| 2025.12.22 | ₩22,549 | ₩22,736 | ₩22,482 | ₩22,482 | -0.30% | 6.5만 |
|---|
| 2025.12.19 | ₩22,509 | ₩22,669 | ₩22,428 | ₩22,549 | +0.18% | 6.1만 |
|---|
| 2025.12.18 | ₩22,495 | ₩22,776 | ₩22,495 | ₩22,656 | +0.71% | 10.5만 |
|---|
| 2025.12.17 | ₩22,683 | ₩22,736 | ₩22,415 | ₩22,442 | -1.06% | 9.7만 |
|---|
| 2025.12.16 | ₩22,683 | ₩22,803 | ₩22,616 | ₩22,750 | +0.29% | 5.9만 |
|---|
| 2025.12.15 | ₩22,790 | ₩22,937 | ₩22,683 | ₩22,709 | -0.35% | 8.5만 |
|---|
| 2025.12.12 | ₩23,071 | ₩23,138 | ₩22,924 | ₩23,057 | -0.06% | 4.5만 |
|---|
| 2025.12.11 | ₩23,057 | ₩23,205 | ₩22,993 | ₩23,098 | +0.17% | 5.1만 |
|---|
| 2025.12.10 | ₩23,044 | ₩23,178 | ₩22,950 | ₩23,084 | +0.17% | 5.3만 |
|---|
| 2025.12.09 | ₩22,977 | ₩23,151 | ₩22,937 | ₩23,044 | +0.29% | 5.2만 |
|---|
| 2025.12.08 | ₩22,897 | ₩23,071 | ₩22,858 | ₩23,057 | +0.70% | 5만 |
|---|
| 2025.12.05 | ₩23,111 | ₩23,138 | ₩22,803 | ₩22,843 | -1.16% | 6.2만 |
|---|
| 2025.12.04 | ₩22,843 | ₩23,205 | ₩22,843 | ₩23,111 | +1.17% | 7.5만 |
|---|
| 2025.12.03 | ₩22,950 | ₩23,044 | ₩22,778 | ₩22,897 | -0.23% | 6.9만 |
|---|
| 2025.12.02 | ₩22,790 | ₩22,990 | ₩22,790 | ₩22,950 | +0.70% | 6.1만 |
|---|
| 2025.12.01 | ₩22,816 | ₩22,928 | ₩22,723 | ₩22,924 | +0.47% | 5.2만 |
|---|
| 2025.11.28 | ₩22,990 | ₩23,057 | ₩22,897 | ₩22,897 | -0.41% | 3.7만 |
|---|
| 2025.11.26 | ₩22,924 | ₩23,124 | ₩22,890 | ₩22,990 | +0.29% | 3.9만 |
|---|
| 2025.11.25 | ₩22,950 | ₩23,057 | ₩22,857 | ₩22,990 | +0.17% | 2.9만 |
|---|
| 2025.11.24 | ₩22,950 | ₩23,044 | ₩22,776 | ₩22,863 | -0.38% | 3.3만 |
|---|
| 2025.11.21 | ₩22,696 | ₩22,961 | ₩22,696 | ₩22,870 | +0.77% | 2.7만 |
|---|
| 2025.11.20 | ₩23,017 | ₩23,231 | ₩22,683 | ₩22,696 | -1.40% | 5만 |
|---|
| 2025.11.19 | ₩23,138 | ₩23,238 | ₩22,977 | ₩22,977 | -0.69% | 3.6만 |
|---|
| 2025.11.18 | ₩23,164 | ₩23,365 | ₩23,124 | ₩23,312 | +0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩23,392 | ₩23,392 | ₩22,977 | ₩23,285 | -0.46% | 8.4만 |
|---|
| 2025.11.14 | ₩23,271 | ₩23,445 | ₩22,857 | ₩23,338 | +0.29% | 5.5만 |
|---|
| 2025.11.13 | ₩23,445 | ₩23,445 | ₩23,031 | ₩23,379 | -0.29% | 6.4만 |
|---|
| 2025.11.12 | ₩23,486 | ₩23,673 | ₩23,338 | ₩23,459 | -0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩23,552 | ₩23,603 | ₩23,432 | ₩23,432 | -0.51% | 1.7만 |
|---|
| 2025.11.10 | ₩23,512 | ₩23,629 | ₩23,271 | ₩23,512 | 0.00% | 2.7만 |
|---|
| 2025.11.07 | ₩23,526 | ₩23,526 | ₩23,258 | ₩23,352 | -0.74% | 3.3만 |
|---|
| 2025.11.06 | ₩23,512 | ₩23,566 | ₩23,338 | ₩23,445 | -0.28% | 2.6만 |
|---|
| 2025.11.05 | ₩23,499 | ₩23,552 | ₩23,338 | ₩23,512 | +0.06% | 2.2만 |
|---|
| 2025.11.04 | ₩23,445 | ₩23,539 | ₩23,298 | ₩23,365 | -0.34% | 2.3만 |
|---|
| 2025.11.03 | ₩23,700 | ₩23,700 | ₩23,432 | ₩23,472 | -0.96% | 2.2만 |
|---|
| 2025.10.31 | ₩23,967 | ₩24,016 | ₩23,486 | ₩23,552 | -1.73% | 4.7만 |
|---|
| 2025.10.30 | ₩24,074 | ₩24,074 | ₩23,780 | ₩23,834 | -1.00% | 1.1만 |
|---|
| 2025.10.29 | ₩24,088 | ₩24,235 | ₩24,021 | ₩24,141 | +0.22% | 2.4만 |
|---|
| 2025.10.28 | ₩24,034 | ₩24,155 | ₩23,941 | ₩24,088 | +0.22% | 2.5만 |
|---|
| 2025.10.27 | ₩24,074 | ₩24,074 | ₩23,884 | ₩24,007 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩24,061 | ₩24,101 | ₩23,825 | ₩23,874 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩23,994 | ₩23,994 | ₩23,821 | ₩23,981 | -0.06% | 1.9만 |
|---|
| 2025.10.22 | ₩23,927 | ₩23,994 | ₩23,686 | ₩23,954 | +0.11% | 5.5만 |
|---|
| 2025.10.21 | ₩23,793 | ₩23,941 | ₩23,740 | ₩23,927 | +0.56% | 1.4만 |
|---|
| 2025.10.20 | ₩23,793 | ₩23,807 | ₩23,606 | ₩23,807 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩23,700 | ₩23,767 | ₩23,459 | ₩23,606 | -0.40% | 2.2만 |
|---|
| 2025.10.16 | ₩23,887 | ₩23,954 | ₩23,633 | ₩23,686 | -0.84% | 2.6만 |
|---|
| 2025.10.15 | ₩23,967 | ₩23,994 | ₩23,753 | ₩23,753 | -0.89% | 1.6만 |
|---|
| 2025.10.14 | ₩23,860 | ₩23,887 | ₩23,686 | ₩23,847 | -0.06% | 1.7만 |
|---|
| 2025.10.13 | ₩23,914 | ₩23,966 | ₩23,793 | ₩23,887 | -0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩23,860 | ₩23,914 | ₩23,566 | ₩23,780 | -0.34% | 6.5만 |
|---|
