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 | ₩19,988 | ₩20,253 | ₩19,761 | ₩20,242 | +1.27% | 6만 |
| 2026.10.08 | ₩20,042 | ₩20,082 | ₩19,708 | ₩20,048 | +0.03% | 8.9만 |
| 2026.10.07 | ₩20,162 | ₩20,175 | ₩19,921 | ₩20,042 | -0.60% | 5.2만 |
| 2026.10.06 | ₩20,082 | ₩20,416 | ₩19,975 | ₩20,349 | +1.33% | 6.5만 |
| 2026.10.05 | ₩20,322 | ₩20,322 | ₩20,071 | ₩20,135 | -0.92% | 8.2만 |
| 2026.10.02 | ₩20,282 | ₩20,696 | ₩20,015 | ₩20,402 | +0.59% | 5.6만 |
| 2026.10.01 | ₩20,309 | ₩20,476 | ₩20,103 | ₩20,282 | -0.13% | 4.2만 |
| 2026.09.30 | ₩20,122 | ₩20,529 | ₩20,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,362 |
| +1.20% |
| 8.9만 |
| 2026.09.29 | ₩20,442 | ₩20,589 | ₩20,108 | ₩20,135 | -1.50% | 5.7만 |
|---|
| 2026.09.28 | ₩20,469 | ₩20,630 | ₩20,215 | ₩20,416 | -0.26% | 4.5만 |
|---|
| 2026.09.25 | ₩20,416 | ₩20,670 | ₩20,402 | ₩20,471 | +0.27% | 4.5만 |
|---|
| 2026.09.24 | ₩20,296 | ₩20,576 | ₩20,296 | ₩20,429 | +0.66% | 3.9만 |
|---|
| 2026.09.23 | ₩20,429 | ₩20,496 | ₩20,175 | ₩20,442 | +0.07% | 5.7만 |
|---|
| 2026.09.22 | ₩20,563 | ₩20,616 | ₩20,376 | ₩20,483 | -0.39% | 7.1만 |
|---|
| 2026.09.21 | ₩20,242 | ₩20,670 | ₩20,242 | ₩20,589 | +1.72% | 6.9만 |
|---|
| 2026.09.18 | ₩20,068 | ₩20,523 | ₩20,068 | ₩20,189 | +0.60% | 4.1만 |
|---|
| 2026.09.17 | ₩20,269 | ₩20,402 | ₩20,002 | ₩20,189 | -0.40% | 10만 |
|---|
| 2026.09.16 | ₩20,122 | ₩20,336 | ₩20,095 | ₩20,095 | -0.13% | 11.1만 |
|---|
| 2026.09.15 | ₩20,630 | ₩20,696 | ₩19,881 | ₩20,122 | -2.46% | 33.1만 |
|---|
| 2026.09.14 | ₩20,883 | ₩21,137 | ₩20,803 | ₩20,843 | -0.19% | 3.9만 |
|---|
| 2026.09.11 | ₩21,004 | ₩21,284 | ₩20,857 | ₩20,857 | -0.70% | 2.8만 |
|---|
| 2026.09.10 | ₩21,017 | ₩21,231 | ₩20,883 | ₩20,923 | -0.45% | 4.2만 |
|---|
| 2026.09.09 | ₩21,124 | ₩21,391 | ₩20,897 | ₩21,017 | -0.51% | 7.8만 |
|---|
| 2026.09.08 | ₩21,191 | ₩21,404 | ₩21,004 | ₩21,217 | +0.13% | 2.5만 |
|---|
| 2026.09.04 | ₩20,897 | ₩21,204 | ₩20,843 | ₩21,164 | +1.28% | 12.3만 |
|---|
| 2026.09.03 | ₩20,937 | ₩21,111 | ₩20,870 | ₩20,964 | +0.13% | 3.9만 |
|---|
| 2026.09.02 | ₩21,057 | ₩21,351 | ₩20,897 | ₩20,923 | -0.63% | 8.7만 |
|---|
| 2026.09.01 | ₩21,151 | ₩21,418 | ₩20,616 | ₩20,964 | -0.88% | 7.1만 |
|---|
| 2026.08.31 | ₩21,378 | ₩21,712 | ₩21,057 | ₩21,124 | -1.19% | 5만 |
|---|
| 2026.08.28 | ₩21,431 | ₩21,735 | ₩21,298 | ₩21,298 | -0.62% | 2.2만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,783 | ₩21,391 | ₩21,438 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩21,485 | ₩21,525 | ₩21,351 | ₩21,351 | -0.62% | 2.2만 |
|---|
| 2026.08.25 | ₩21,378 | ₩21,551 | ₩21,298 | ₩21,471 | +0.44% | 3만 |
|---|
| 2026.08.24 | ₩21,538 | ₩21,792 | ₩21,217 | ₩21,311 | -1.05% | 3.8만 |
|---|
| 2026.08.21 | ₩21,739 | ₩21,739 | ₩21,311 | ₩21,418 | -1.48% | 6.1만 |
|---|
| 2026.08.20 | ₩21,859 | ₩21,899 | ₩21,658 | ₩21,805 | -0.24% | 4.2만 |
|---|
| 2026.08.19 | ₩21,672 | ₩21,966 | ₩21,586 | ₩21,859 | +0.86% | 4.4만 |
|---|
| 2026.08.18 | ₩21,645 | ₩21,752 | ₩21,538 | ₩21,585 | -0.28% | 4만 |
|---|
| 2026.08.17 | ₩21,645 | ₩21,712 | ₩21,605 | ₩21,645 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩21,632 | ₩21,779 | ₩21,605 | ₩21,739 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩21,672 | ₩21,819 | ₩21,592 | ₩21,745 | +0.34% | 3.2만 |
|---|
| 2026.08.12 | ₩21,592 | ₩21,752 | ₩21,592 | ₩21,672 | +0.37% | 3.5만 |
|---|
| 2026.08.11 | ₩21,592 | ₩21,765 | ₩21,588 | ₩21,685 | +0.43% | 2.3만 |
|---|
| 2026.08.10 | ₩21,752 | ₩21,792 | ₩21,578 | ₩21,698 | -0.25% | 5.2만 |
|---|
| 2026.08.07 | ₩21,845 | ₩21,845 | ₩21,645 | ₩21,739 | -0.49% | 2.6만 |
|---|
| 2026.08.06 | ₩21,819 | ₩21,819 | ₩21,672 | ₩21,752 | -0.31% | 4.5만 |
|---|
| 2026.08.05 | ₩21,832 | ₩21,839 | ₩21,672 | ₩21,779 | -0.24% | 4.2만 |
|---|
| 2026.08.04 | ₩21,859 | ₩21,912 | ₩21,805 | ₩21,872 | +0.06% | 3.2만 |
|---|
| 2026.08.03 | ₩21,899 | ₩21,979 | ₩21,792 | ₩21,885 | -0.06% | 2.7만 |
|---|
| 2026.07.31 | ₩21,779 | ₩21,979 | ₩21,748 | ₩21,979 | +0.92% | 7.6만 |
|---|
| 2026.07.30 | ₩21,819 | ₩21,879 | ₩21,779 | ₩21,845 | +0.12% | 6.1만 |
|---|
| 2026.07.29 | ₩21,832 | ₩21,947 | ₩21,805 | ₩21,819 | -0.06% | 6.2만 |
|---|
| 2026.07.28 | ₩21,872 | ₩21,972 | ₩21,819 | ₩21,872 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩21,952 | ₩21,952 | ₩21,792 | ₩21,899 | -0.24% | 4.5만 |
|---|
| 2026.07.24 | ₩21,712 | ₩21,912 | ₩21,672 | ₩21,779 | +0.31% | 2.7만 |
|---|
| 2026.07.23 | ₩21,739 | ₩21,819 | ₩21,712 | ₩21,812 | +0.34% | 7.5만 |
|---|
| 2026.07.22 | ₩21,899 | ₩21,966 | ₩21,805 | ₩21,828 | -0.32% | 2.6만 |
|---|
| 2026.07.21 | ₩21,939 | ₩22,059 | ₩21,899 | ₩21,926 | -0.06% | 2.6만 |
|---|
| 2026.07.20 | ₩22,006 | ₩22,193 | ₩21,912 | ₩21,992 | -0.06% | 12.7만 |
|---|
| 2026.07.17 | ₩21,859 | ₩21,979 | ₩21,779 | ₩21,979 | +0.55% | 4.4만 |
|---|
| 2026.07.16 | ₩21,592 | ₩21,899 | ₩21,592 | ₩21,872 | +1.30% | 6만 |
|---|
| 2026.07.15 | ₩21,471 | ₩21,698 | ₩21,458 | ₩21,685 | +1.00% | 7.6만 |
|---|
| 2026.07.14 | ₩21,511 | ₩21,632 | ₩21,407 | ₩21,565 | +0.25% | 2.9만 |
|---|
| 2026.07.13 | ₩21,324 | ₩21,458 | ₩21,258 | ₩21,445 | +0.56% | 7.1만 |
|---|
| 2026.07.10 | ₩21,258 | ₩21,418 | ₩21,244 | ₩21,324 | +0.31% | 2.7만 |
|---|
| 2026.07.09 | ₩21,298 | ₩21,338 | ₩21,191 | ₩21,311 | +0.06% | 4.6만 |
|---|
| 2026.07.08 | ₩21,404 | ₩21,578 | ₩21,164 | ₩21,191 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩21,618 | ₩21,698 | ₩21,391 | ₩21,404 | -0.99% | 2.9만 |
|---|
| 2026.07.06 | ₩21,685 | ₩21,698 | ₩21,565 | ₩21,658 | -0.12% | 2.5만 |
|---|
| 2026.07.02 | ₩21,605 | ₩21,698 | ₩21,538 | ₩21,632 | +0.12% | 2만 |
|---|
| 2026.07.01 | ₩21,645 | ₩21,705 | ₩21,525 | ₩21,605 | -0.19% | 2.9만 |
|---|
| 2026.06.30 | ₩21,645 | ₩21,779 | ₩21,471 | ₩21,779 | +0.62% | 20만 |
|---|
| 2026.06.29 | ₩21,471 | ₩21,685 | ₩21,258 | ₩21,672 | +0.93% | 8.6만 |
|---|
| 2026.06.26 | ₩21,084 | ₩21,498 | ₩21,017 | ₩21,298 | +1.01% | 5.9만 |
|---|
| 2026.06.25 | ₩21,231 | ₩21,391 | ₩21,137 | ₩21,258 | +0.13% | 11.5만 |
|---|
| 2026.06.24 | ₩21,030 | ₩21,215 | ₩21,004 | ₩21,151 | +0.57% | 6.1만 |
|---|
| 2026.06.23 | ₩21,217 | ₩21,217 | ₩20,910 | ₩21,111 | -0.50% | 8.1만 |
|---|
| 2026.06.22 | ₩21,404 | ₩21,565 | ₩21,111 | ₩21,244 | -0.75% | 5.4만 |
|---|
| 2026.06.18 | ₩21,538 | ₩21,672 | ₩21,418 | ₩21,431 | -0.50% | 2.3만 |
|---|
| 2026.06.17 | ₩21,551 | ₩21,672 | ₩21,418 | ₩21,418 | -0.62% | 22.2만 |
|---|
| 2026.06.16 | ₩21,538 | ₩21,712 | ₩21,538 | ₩21,672 | +0.62% | 3.9만 |
|---|
| 2026.06.15 | ₩21,618 | ₩21,658 | ₩21,498 | ₩21,658 | +0.19% | 6.1만 |
|---|
| 2026.06.12 | ₩21,819 | ₩21,859 | ₩21,632 | ₩21,859 | +0.18% | 4.4만 |
|---|
| 2026.06.11 | ₩21,538 | ₩21,845 | ₩21,526 | ₩21,805 | +1.24% | 4.4만 |
|---|
| 2026.06.10 | ₩21,632 | ₩21,763 | ₩21,525 | ₩21,525 | -0.49% | 4만 |
|---|
| 2026.06.09 | ₩21,698 | ₩21,845 | ₩21,592 | ₩21,632 | -0.31% | 5만 |
|---|
| 2026.06.08 | ₩21,859 | ₩21,899 | ₩21,712 | ₩21,712 | -0.67% | 2.8만 |
|---|
| 2026.06.05 | ₩21,899 | ₩21,979 | ₩21,739 | ₩21,859 | -0.18% | 6.6만 |
|---|
| 2026.06.04 | ₩21,859 | ₩22,113 | ₩21,845 | ₩21,966 | +0.49% | 6만 |
|---|
| 2026.06.03 | ₩22,073 | ₩22,153 | ₩21,832 | ₩21,952 | -0.54% | 3.5만 |
|---|
| 2026.06.02 | ₩22,153 | ₩22,153 | ₩22,010 | ₩22,073 | -0.36% | 3.1만 |
|---|
| 2026.06.01 | ₩22,073 | ₩22,149 | ₩21,992 | ₩22,099 | +0.12% | 4.5만 |
|---|
| 2026.05.29 | ₩22,206 | ₩22,246 | ₩22,073 | ₩22,073 | -0.60% | 5.6만 |
|---|
| 2026.05.28 | ₩22,246 | ₩22,273 | ₩22,099 | ₩22,233 | -0.06% | 2.2만 |
|---|
| 2026.05.27 | ₩22,220 | ₩22,285 | ₩22,126 | ₩22,273 | +0.24% | 2.2만 |
|---|
| 2026.05.26 | ₩22,300 | ₩22,300 | ₩22,099 | ₩22,220 | -0.36% | 3.1만 |
|---|
| 2026.05.22 | ₩22,139 | ₩22,262 | ₩22,032 | ₩22,179 | +0.18% | 3.6만 |
|---|
| 2026.05.21 | ₩22,126 | ₩22,480 | ₩21,972 | ₩22,113 | -0.06% | 7.7만 |
|---|
| 2026.05.20 | ₩22,220 | ₩22,273 | ₩22,047 | ₩22,166 | -0.24% | 3.6만 |
|---|
| 2026.05.19 | ₩22,246 | ₩22,258 | ₩22,046 | ₩22,220 | -0.12% | 6.6만 |
|---|
| 2026.05.18 | ₩22,286 | ₩22,460 | ₩22,193 | ₩22,246 | -0.18% | 6만 |
|---|
| 2026.05.15 | ₩22,326 | ₩22,380 | ₩22,193 | ₩22,286 | -0.18% | 4.4만 |
|---|
| 2026.05.14 | ₩22,433 | ₩22,634 | ₩22,407 | ₩22,447 | +0.06% | 4.7만 |
|---|
| 2026.05.13 | ₩22,821 | ₩22,821 | ₩22,420 | ₩22,433 | -1.70% | 3.3만 |
|---|
| 2026.05.12 | ₩22,968 | ₩22,968 | ₩22,781 | ₩22,827 | -0.61% | 1.4만 |
|---|
| 2026.05.11 | ₩22,941 | ₩22,981 | ₩22,861 | ₩22,981 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩22,954 | ₩22,954 | ₩22,794 | ₩22,954 | 0.00% | 2.5만 |
|---|
| 2026.05.07 | ₩22,888 | ₩22,949 | ₩22,834 | ₩22,847 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩22,847 | ₩22,968 | ₩22,807 | ₩22,874 | +0.12% | 8.6천 |
|---|
| 2026.05.05 | ₩22,741 | ₩22,952 | ₩22,741 | ₩22,847 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩22,928 | ₩22,997 | ₩22,741 | ₩22,888 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩23,075 | ₩23,075 | ₩22,914 | ₩22,914 | -0.69% | 1.7만 |
|---|
| 2026.04.30 | ₩22,954 | ₩23,075 | ₩22,794 | ₩23,075 | +0.52% | 3.2만 |
|---|
| 2026.04.29 | ₩23,035 | ₩23,035 | ₩22,834 | ₩22,874 | -0.70% | 1.6만 |
|---|
| 2026.04.28 | ₩22,994 | ₩23,048 | ₩22,874 | ₩23,048 | +0.23% | 1만 |
|---|
| 2026.04.27 | ₩23,048 | ₩23,048 | ₩22,941 | ₩22,981 | -0.29% | 2.4만 |
|---|
| 2026.04.24 | ₩22,968 | ₩23,101 | ₩22,914 | ₩23,035 | +0.29% | 1.5만 |
|---|
| 2026.04.23 | ₩23,008 | ₩23,168 | ₩22,874 | ₩22,928 | -0.35% | 2.3만 |
|---|
| 2026.04.22 | ₩23,048 | ₩23,068 | ₩22,969 | ₩23,035 | -0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩23,075 | ₩23,075 | ₩22,914 | ₩23,035 | -0.17% | 2.1만 |
|---|
| 2026.04.20 | ₩23,035 | ₩23,155 | ₩23,033 | ₩23,081 | +0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩23,128 | ₩23,168 | ₩23,035 | ₩23,035 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩23,235 | ₩23,235 | ₩23,075 | ₩23,075 | -0.69% | 2.1만 |
|---|
| 2026.04.15 | ₩23,101 | ₩23,195 | ₩22,954 | ₩23,182 | +0.35% | 1.9만 |
|---|
| 2026.04.14 | ₩23,075 | ₩23,161 | ₩23,021 | ₩23,048 | -0.12% | 2만 |
|---|
| 2026.04.13 | ₩22,754 | ₩23,195 | ₩22,642 | ₩22,928 | +0.76% | 7.7만 |
|---|
| 2026.04.10 | ₩22,714 | ₩22,834 | ₩22,680 | ₩22,727 | +0.06% | 5.2만 |
|---|
| 2026.04.09 | ₩22,433 | ₩22,767 | ₩22,433 | ₩22,714 | +1.25% | 5.1만 |
|---|
| 2026.04.08 | ₩22,433 | ₩22,794 | ₩22,407 | ₩22,433 | 0.00% | 3.2만 |
|---|
| 2026.04.07 | ₩22,166 | ₩22,286 | ₩22,019 | ₩22,286 | +0.54% | 4.8만 |
|---|
| 2026.04.06 | ₩22,113 | ₩22,297 | ₩22,099 | ₩22,220 | +0.48% | 2.9만 |
|---|
| 2026.04.02 | ₩22,046 | ₩22,273 | ₩21,926 | ₩22,260 | +0.97% | 3.1만 |
|---|
| 2026.04.01 | ₩21,952 | ₩22,179 | ₩21,912 | ₩22,059 | +0.49% | 4.7만 |
|---|
| 2026.03.31 | ₩22,139 | ₩22,233 | ₩21,899 | ₩21,952 | -0.84% | 19.2만 |
|---|
| 2026.03.30 | ₩21,992 | ₩22,326 | ₩21,899 | ₩22,193 | +0.91% | 4.8만 |
|---|
| 2026.03.27 | ₩21,845 | ₩22,179 | ₩21,779 | ₩22,126 | +1.28% | 9.9만 |
|---|
| 2026.03.26 | ₩22,059 | ₩22,313 | ₩21,872 | ₩22,006 | -0.24% | 4.6만 |
|---|
| 2026.03.25 | ₩22,193 | ₩22,540 | ₩22,113 | ₩22,113 | -0.36% | 2.6만 |
|---|
| 2026.03.24 | ₩22,059 | ₩22,473 | ₩21,966 | ₩22,126 | +0.30% | 2.4만 |
|---|
| 2026.03.23 | ₩22,246 | ₩22,393 | ₩22,075 | ₩22,273 | +0.12% | 2.5만 |
|---|
| 2026.03.20 | ₩22,460 | ₩22,647 | ₩22,046 | ₩22,073 | -1.73% | 2.8만 |
|---|
| 2026.03.19 | ₩22,487 | ₩22,794 | ₩22,461 | ₩22,527 | +0.18% | 3.2만 |
|---|
| 2026.03.18 | ₩22,727 | ₩22,847 | ₩22,554 | ₩22,620 | -0.47% | 4.5만 |
|---|
| 2026.03.17 | ₩22,647 | ₩22,834 | ₩22,647 | ₩22,807 | +0.71% | 2.8만 |
|---|
| 2026.03.16 | ₩22,540 | ₩22,821 | ₩22,473 | ₩22,701 | +0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩22,741 | ₩22,827 | ₩22,527 | ₩22,634 | -0.47% | 6만 |
|---|
| 2026.03.12 | ₩22,968 | ₩23,088 | ₩22,794 | ₩22,994 | +0.12% | 9.6만 |
|---|
| 2026.03.11 | ₩22,834 | ₩23,008 | ₩22,807 | ₩22,968 | +0.59% | 5.2만 |
|---|
| 2026.03.10 | ₩22,834 | ₩23,101 | ₩22,834 | ₩22,901 | +0.29% | 2.2만 |
|---|
| 2026.03.09 | ₩23,008 | ₩23,088 | ₩22,754 | ₩22,821 | -0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩23,182 | ₩23,182 | ₩22,928 | ₩23,021 | -0.69% | 2.4만 |
|---|
| 2026.03.05 | ₩23,409 | ₩23,475 | ₩23,288 | ₩23,302 | -0.46% | 1.5만 |
|---|
| 2026.03.04 | ₩23,449 | ₩23,516 | ₩23,395 | ₩23,395 | -0.23% | 1만 |
|---|
| 2026.03.03 | ₩23,195 | ₩23,542 | ₩23,195 | ₩23,449 | +1.09% | 2만 |
|---|
| 2026.03.02 | ₩23,355 | ₩23,516 | ₩23,355 | ₩23,395 | +0.17% | 1.7만 |
|---|
| 2026.02.27 | ₩23,569 | ₩23,703 | ₩23,128 | ₩23,516 | -0.23% | 10.8만 |
|---|
| 2026.02.26 | ₩23,596 | ₩23,729 | ₩23,584 | ₩23,649 | +0.23% | 2.4만 |
|---|
| 2026.02.25 | ₩23,663 | ₩23,725 | ₩23,556 | ₩23,649 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩23,609 | ₩23,743 | ₩23,529 | ₩23,556 | -0.23% | 3.8만 |
|---|
| 2026.02.23 | ₩23,769 | ₩23,781 | ₩23,609 | ₩23,622 | -0.62% | 3.5만 |
|---|
| 2026.02.20 | ₩23,703 | ₩23,796 | ₩23,703 | ₩23,743 | +0.17% | 2.5만 |
|---|
| 2026.02.19 | ₩23,783 | ₩23,843 | ₩23,609 | ₩23,703 | -0.34% | 2.2만 |
|---|
| 2026.02.18 | ₩23,943 | ₩23,983 | ₩23,783 | ₩23,796 | -0.61% | 5.1만 |
|---|
| 2026.02.17 | ₩23,716 | ₩23,943 | ₩23,582 | ₩23,943 | +0.96% | 3.2만 |
|---|
| 2026.02.13 | ₩23,475 | ₩23,716 | ₩23,435 | ₩23,663 | +0.80% | 6.4만 |
|---|
| 2026.02.12 | ₩23,355 | ₩23,502 | ₩23,342 | ₩23,435 | +0.34% | 3.1만 |
|---|
| 2026.02.11 | ₩23,395 | ₩23,462 | ₩23,315 | ₩23,429 | +0.14% | 2.4만 |
|---|
| 2026.02.10 | ₩23,395 | ₩23,422 | ₩23,262 | ₩23,395 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩23,382 | ₩23,382 | ₩23,199 | ₩23,328 | -0.23% | 3.6만 |
|---|
| 2026.02.06 | ₩23,449 | ₩23,449 | ₩23,248 | ₩23,328 | -0.51% | 2.1만 |
|---|
| 2026.02.05 | ₩23,395 | ₩23,409 | ₩23,075 | ₩23,315 | -0.34% | 8.4만 |
|---|
| 2026.02.04 | ₩23,489 | ₩23,582 | ₩23,275 | ₩23,355 | -0.57% | 2.7만 |
|---|
| 2026.02.03 | ₩23,743 | ₩23,903 | ₩23,449 | ₩23,502 | -1.01% | 4.7만 |
|---|
| 2026.02.02 | ₩23,823 | ₩23,983 | ₩23,729 | ₩23,729 | -0.39% | 3.8만 |
|---|
| 2026.01.30 | ₩23,863 | ₩23,970 | ₩23,676 | ₩23,783 | -0.34% | 8.9만 |
|---|
| 2026.01.29 | ₩23,783 | ₩23,876 | ₩23,663 | ₩23,876 | +0.39% | 5.1만 |
|---|
| 2026.01.28 | ₩23,970 | ₩23,983 | ₩23,783 | ₩23,809 | -0.67% | 2.6만 |
|---|
| 2026.01.27 | ₩23,943 | ₩23,997 | ₩23,863 | ₩23,930 | -0.06% | 1.7만 |
|---|
| 2026.01.26 | ₩23,796 | ₩24,035 | ₩23,749 | ₩23,997 | +0.84% | 7.4만 |
|---|
| 2026.01.23 | ₩23,529 | ₩23,796 | ₩23,449 | ₩23,756 | +0.97% | 6.3만 |
|---|
| 2026.01.22 | ₩23,422 | ₩23,582 | ₩23,409 | ₩23,582 | +0.68% | 3.6만 |
|---|
| 2026.01.21 | ₩23,369 | ₩23,449 | ₩23,182 | ₩23,429 | +0.26% | 2.9만 |
|---|
| 2026.01.20 | ₩23,275 | ₩23,395 | ₩22,994 | ₩23,382 | +0.46% | 12.4만 |
|---|
| 2026.01.16 | ₩23,395 | ₩23,462 | ₩23,342 | ₩23,409 | +0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩23,262 | ₩23,475 | ₩23,115 | ₩23,435 | +0.75% | 3.6만 |
|---|
| 2026.01.14 | ₩23,155 | ₩23,248 | ₩22,928 | ₩23,248 | +0.40% | 4만 |
|---|
| 2026.01.13 | ₩22,954 | ₩23,168 | ₩22,847 | ₩23,081 | +0.55% | 4.8만 |
|---|
| 2026.01.12 | ₩22,968 | ₩23,021 | ₩22,767 | ₩22,994 | +0.12% | 5.2만 |
|---|
| 2026.01.09 | ₩22,781 | ₩22,994 | ₩22,594 | ₩22,994 | +0.94% | 8.4만 |
|---|
| 2026.01.08 | ₩22,767 | ₩22,794 | ₩22,647 | ₩22,687 | -0.35% | 5.6만 |
|---|
| 2026.01.07 | ₩22,821 | ₩22,821 | ₩22,647 | ₩22,754 | -0.29% | 2.1만 |
|---|
| 2026.01.06 | ₩22,767 | ₩22,847 | ₩22,580 | ₩22,727 | -0.18% | 3만 |
|---|
| 2026.01.05 | ₩22,660 | ₩22,888 | ₩22,567 | ₩22,821 | +0.71% | 11.4만 |
|---|
| 2026.01.02 | ₩22,380 | ₩22,647 | ₩22,380 | ₩22,634 | +1.13% | 5.6만 |
|---|
| 2025.12.31 | ₩22,153 | ₩22,326 | ₩22,099 | ₩22,313 | +0.72% | 7만 |
|---|
| 2025.12.30 | ₩22,139 | ₩22,286 | ₩22,073 | ₩22,146 | +0.03% | 6.3만 |
|---|
| 2025.12.29 | ₩22,233 | ₩22,340 | ₩22,113 | ₩22,193 | -0.18% | 8.4만 |
|---|
| 2025.12.26 | ₩22,393 | ₩22,393 | ₩22,225 | ₩22,306 | -0.39% | 6.3만 |
|---|
| 2025.12.24 | ₩22,260 | ₩22,393 | ₩22,206 | ₩22,326 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩22,420 | ₩22,594 | ₩22,246 | ₩22,273 | -0.66% | 7.3만 |
|---|
| 2025.12.22 | ₩22,513 | ₩22,701 | ₩22,447 | ₩22,447 | -0.30% | 6.5만 |
|---|
| 2025.12.19 | ₩22,473 | ₩22,634 | ₩22,393 | ₩22,513 | +0.18% | 6.1만 |
|---|
| 2025.12.18 | ₩22,460 | ₩22,741 | ₩22,460 | ₩22,620 | +0.71% | 10.5만 |
|---|
| 2025.12.17 | ₩22,647 | ₩22,701 | ₩22,380 | ₩22,407 | -1.06% | 9.7만 |
|---|
| 2025.12.16 | ₩22,647 | ₩22,767 | ₩22,580 | ₩22,714 | +0.29% | 5.9만 |
|---|
| 2025.12.15 | ₩22,754 | ₩22,901 | ₩22,647 | ₩22,674 | -0.35% | 8.5만 |
|---|
| 2025.12.12 | ₩23,035 | ₩23,101 | ₩22,888 | ₩23,021 | -0.06% | 4.5만 |
|---|
| 2025.12.11 | ₩23,021 | ₩23,168 | ₩22,957 | ₩23,061 | +0.17% | 5.1만 |
|---|
| 2025.12.10 | ₩23,008 | ₩23,141 | ₩22,914 | ₩23,048 | +0.17% | 5.3만 |
|---|
| 2025.12.09 | ₩22,941 | ₩23,115 | ₩22,901 | ₩23,008 | +0.29% | 5.2만 |
|---|
| 2025.12.08 | ₩22,861 | ₩23,035 | ₩22,822 | ₩23,021 | +0.70% | 5만 |
|---|
| 2025.12.05 | ₩23,075 | ₩23,101 | ₩22,767 | ₩22,807 | -1.16% | 6.2만 |
|---|
| 2025.12.04 | ₩22,807 | ₩23,168 | ₩22,807 | ₩23,075 | +1.17% | 7.5만 |
|---|
| 2025.12.03 | ₩22,914 | ₩23,008 | ₩22,742 | ₩22,861 | -0.23% | 6.9만 |
|---|
| 2025.12.02 | ₩22,754 | ₩22,954 | ₩22,754 | ₩22,914 | +0.70% | 6.1만 |
|---|
| 2025.12.01 | ₩22,781 | ₩22,892 | ₩22,687 | ₩22,888 | +0.47% | 5.2만 |
|---|
| 2025.11.28 | ₩22,954 | ₩23,021 | ₩22,861 | ₩22,861 | -0.41% | 3.7만 |
|---|
| 2025.11.26 | ₩22,888 | ₩23,088 | ₩22,854 | ₩22,954 | +0.29% | 3.9만 |
|---|
| 2025.11.25 | ₩22,914 | ₩23,021 | ₩22,821 | ₩22,954 | +0.17% | 2.9만 |
|---|
| 2025.11.24 | ₩22,914 | ₩23,008 | ₩22,741 | ₩22,827 | -0.38% | 3.3만 |
|---|
| 2025.11.21 | ₩22,660 | ₩22,925 | ₩22,660 | ₩22,834 | +0.77% | 2.7만 |
|---|
| 2025.11.20 | ₩22,981 | ₩23,195 | ₩22,647 | ₩22,660 | -1.40% | 5만 |
|---|
| 2025.11.19 | ₩23,101 | ₩23,202 | ₩22,941 | ₩22,941 | -0.69% | 3.6만 |
|---|
| 2025.11.18 | ₩23,128 | ₩23,328 | ₩23,088 | ₩23,275 | +0.64% | 3.4만 |
|---|
| 2025.11.17 | ₩23,355 | ₩23,355 | ₩22,941 | ₩23,248 | -0.46% | 8.4만 |
|---|
| 2025.11.14 | ₩23,235 | ₩23,409 | ₩22,821 | ₩23,302 | +0.29% | 5.5만 |
|---|
| 2025.11.13 | ₩23,409 | ₩23,409 | ₩22,994 | ₩23,342 | -0.29% | 6.4만 |
|---|
| 2025.11.12 | ₩23,449 | ₩23,636 | ₩23,302 | ₩23,422 | -0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩23,516 | ₩23,566 | ₩23,395 | ₩23,395 | -0.51% | 1.7만 |
|---|
| 2025.11.10 | ₩23,475 | ₩23,592 | ₩23,235 | ₩23,475 | 0.00% | 2.7만 |
|---|
| 2025.11.07 | ₩23,489 | ₩23,489 | ₩23,222 | ₩23,315 | -0.74% | 3.3만 |
|---|
| 2025.11.06 | ₩23,475 | ₩23,529 | ₩23,302 | ₩23,409 | -0.28% | 2.6만 |
|---|
| 2025.11.05 | ₩23,462 | ₩23,516 | ₩23,302 | ₩23,475 | +0.06% | 2.2만 |
|---|
| 2025.11.04 | ₩23,409 | ₩23,502 | ₩23,262 | ₩23,328 | -0.34% | 2.3만 |
|---|
| 2025.11.03 | ₩23,663 | ₩23,663 | ₩23,395 | ₩23,435 | -0.96% | 2.2만 |
|---|
| 2025.10.31 | ₩23,930 | ₩23,978 | ₩23,449 | ₩23,516 | -1.73% | 4.7만 |
|---|
| 2025.10.30 | ₩24,037 | ₩24,037 | ₩23,743 | ₩23,796 | -1.00% | 1.1만 |
|---|
| 2025.10.29 | ₩24,050 | ₩24,197 | ₩23,983 | ₩24,103 | +0.22% | 2.4만 |
|---|
| 2025.10.28 | ₩23,997 | ₩24,117 | ₩23,903 | ₩24,050 | +0.22% | 2.5만 |
|---|
| 2025.10.27 | ₩24,037 | ₩24,037 | ₩23,847 | ₩23,970 | -0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩24,023 | ₩24,063 | ₩23,788 | ₩23,836 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩23,956 | ₩23,956 | ₩23,784 | ₩23,943 | -0.06% | 1.9만 |
|---|
| 2025.10.22 | ₩23,890 | ₩23,956 | ₩23,649 | ₩23,916 | +0.11% | 5.5만 |
|---|
| 2025.10.21 | ₩23,756 | ₩23,903 | ₩23,703 | ₩23,890 | +0.56% | 1.4만 |
|---|
| 2025.10.20 | ₩23,756 | ₩23,769 | ₩23,569 | ₩23,769 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩23,663 | ₩23,729 | ₩23,422 | ₩23,569 | -0.40% | 2.2만 |
|---|
| 2025.10.16 | ₩23,850 | ₩23,916 | ₩23,596 | ₩23,649 | -0.84% | 2.6만 |
|---|
| 2025.10.15 | ₩23,930 | ₩23,956 | ₩23,716 | ₩23,716 | -0.89% | 1.6만 |
|---|
| 2025.10.14 | ₩23,823 | ₩23,850 | ₩23,649 | ₩23,809 | -0.06% | 1.7만 |
|---|
| 2025.10.13 | ₩23,876 | ₩23,928 | ₩23,756 | ₩23,850 | -0.11% | 1.8만 |
|---|
| 2025.10.10 | ₩23,823 | ₩23,876 | ₩23,529 | ₩23,743 | -0.34% | 6.5만 |
|---|
