시장 데이터를 불러오는 중
Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F · ACGLO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,455 | ₩24,804 | ₩24,144 | ₩24,804 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,134 | ₩24,482 | ₩24,000 | ₩24,415 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,670 | ₩24,670 | ₩24,134 | ₩24,308 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,616 | ₩24,857 | ₩24,603 | ₩24,710 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,764 | ₩24,764 | ₩24,362 | ₩24,596 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,924 | ₩25,166 | ₩24,656 | ₩24,762 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,429 | ₩24,670 | ₩24,268 | ₩24,549 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,817 | ₩24,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,295 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩25,005 | ₩25,145 | ₩24,737 | ₩24,817 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,817 | ₩25,085 | ₩24,790 | ₩24,911 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,112 | ₩25,326 | ₩24,948 | ₩25,172 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,139 | ₩25,353 | ₩24,938 | ₩25,246 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,099 | ₩25,219 | ₩24,797 | ₩25,139 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩25,005 | ₩25,246 | ₩24,951 | ₩25,085 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,710 | ₩25,072 | ₩24,549 | ₩25,018 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,449 | ₩25,072 | ₩24,254 | ₩24,589 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,429 | ₩24,710 | ₩24,201 | ₩24,710 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,589 | ₩24,589 | ₩24,254 | ₩24,268 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,723 | ₩24,938 | ₩24,335 | ₩24,402 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩25,005 | ₩25,326 | ₩24,991 | ₩25,072 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,139 | ₩25,621 | ₩24,978 | ₩25,032 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,125 | ₩25,580 | ₩25,058 | ₩25,058 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,259 | ₩25,447 | ₩25,192 | ₩25,206 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,501 | ₩25,581 | ₩25,326 | ₩25,326 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,420 | ₩25,434 | ₩25,160 | ₩25,380 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,313 | ₩25,553 | ₩25,259 | ₩25,340 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,206 | ₩25,574 | ₩25,206 | ₩25,360 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,313 | ₩25,633 | ₩25,139 | ₩25,326 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,407 | ₩25,648 | ₩25,259 | ₩25,393 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,554 | ₩25,822 | ₩25,407 | ₩25,420 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,474 | ₩25,876 | ₩25,474 | ₩25,498 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,661 | ₩25,728 | ₩25,514 | ₩25,541 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,489 | ₩25,755 | ₩25,474 | ₩25,554 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,527 | ₩25,659 | ₩25,407 | ₩25,460 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,702 | ₩25,702 | ₩25,300 | ₩25,541 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,822 | ₩25,849 | ₩25,769 | ₩25,822 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,822 | ₩25,916 | ₩25,688 | ₩25,876 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,862 | ₩25,932 | ₩25,728 | ₩25,777 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,923 | ₩25,956 | ₩25,862 | ₩25,943 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,876 | ₩25,983 | ₩25,862 | ₩25,976 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,876 | ₩26,104 | ₩25,862 | ₩25,996 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,862 | ₩25,992 | ₩25,862 | ₩25,872 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,809 | ₩26,050 | ₩25,809 | ₩25,889 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩26,010 | ₩26,010 | ₩25,822 | ₩25,876 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,836 | ₩26,010 | ₩25,836 | ₩25,916 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩26,004 | ₩26,055 | ₩25,836 | ₩25,909 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩26,063 | ₩26,104 | ₩25,996 | ₩26,010 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩26,063 | ₩26,130 | ₩26,063 | ₩26,117 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,090 | ₩26,197 | ₩26,081 | ₩26,132 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,104 | ₩26,264 | ₩26,063 | ₩26,157 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩26,077 | ₩26,171 | ₩26,070 | ₩26,171 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,164 | ₩26,205 | ₩26,077 | ₩26,077 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,090 | ₩26,211 | ₩26,077 | ₩26,130 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,157 | ₩26,197 | ₩26,077 | ₩26,137 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩26,077 | ₩26,130 | ₩26,010 | ₩26,130 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩26,077 | ₩26,171 | ₩25,916 | ₩26,090 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,264 | ₩26,345 | ₩26,050 | ₩26,157 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,238 | ₩26,345 | ₩26,211 | ₩26,264 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,157 | ₩26,439 | ₩26,157 | ₩26,238 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩26,037 | ₩26,264 | ₩26,037 | ₩26,264 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,211 | ₩26,211 | ₩25,996 | ₩26,211 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,782 | ₩26,117 | ₩25,769 | ₩26,117 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,648 | ₩25,862 | ₩25,648 | ₩25,862 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,353 | ₩25,635 | ₩25,221 | ₩25,568 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,581 | ₩25,581 | ₩25,293 | ₩25,393 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,420 | ₩25,594 | ₩25,353 | ₩25,568 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,609 | ₩25,609 | ₩25,353 | ₩25,353 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,541 | ₩25,715 | ₩25,474 | ₩25,635 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,608 | ₩25,661 | ₩25,474 | ₩25,648 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,661 | ₩25,661 | ₩25,393 | ₩25,467 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,621 | ₩25,728 | ₩25,407 | ₩25,541 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,635 | ₩25,739 | ₩25,407 | ₩25,635 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,420 | ₩25,635 | ₩25,259 | ₩25,621 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,166 | ₩25,434 | ₩25,152 | ₩25,353 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,273 | ₩25,363 | ₩25,145 | ₩25,286 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,283 | ₩25,420 | ₩25,072 | ₩25,246 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,460 | ₩25,501 | ₩25,192 | ₩25,286 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,594 | ₩25,702 | ₩25,340 | ₩25,434 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,621 | ₩25,739 | ₩25,514 | ₩25,675 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,675 | ₩25,684 | ₩25,501 | ₩25,594 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,702 | ₩25,809 | ₩25,621 | ₩25,681 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,742 | ₩25,769 | ₩25,608 | ₩25,742 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,836 | ₩26,050 | ₩25,836 | ₩25,903 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,836 | ₩26,077 | ₩25,836 | ₩26,037 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,970 | ₩26,083 | ₩25,836 | ₩25,836 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,929 | ₩26,104 | ₩25,929 | ₩26,010 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩26,063 | ₩26,117 | ₩25,943 | ₩25,996 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,224 | ₩26,272 | ₩26,063 | ₩26,063 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,171 | ₩26,452 | ₩26,171 | ₩26,238 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,452 | ₩26,532 | ₩26,171 | ₩26,171 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,532 | ₩26,593 | ₩26,398 | ₩26,412 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,506 | ₩26,626 | ₩26,465 | ₩26,532 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,574 | ₩26,680 | ₩26,546 | ₩26,546 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,559 | ₩26,653 | ₩26,479 | ₩26,626 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,546 | ₩26,637 | ₩26,492 | ₩26,559 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,586 | ₩26,640 | ₩26,465 | ₩26,559 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,532 | ₩26,707 | ₩26,398 | ₩26,492 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,680 | ₩26,841 | ₩26,479 | ₩26,546 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,814 | ₩26,814 | ₩26,519 | ₩26,720 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,881 | ₩26,881 | ₩26,640 | ₩26,707 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,102 | ₩27,102 | ₩26,814 | ₩27,008 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,811 | ₩27,062 | ₩26,800 | ₩27,055 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩27,015 | ₩27,202 | ₩26,961 | ₩27,135 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,182 | ₩27,182 | ₩27,001 | ₩27,001 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,176 | ₩27,229 | ₩27,176 | ₩27,176 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,202 | ₩27,323 | ₩27,162 | ₩27,296 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,283 | ₩27,323 | ₩27,216 | ₩27,243 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,256 | ₩27,280 | ₩27,149 | ₩27,243 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,216 | ₩27,350 | ₩27,149 | ₩27,202 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,373 | ₩27,373 | ₩27,015 | ₩27,082 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,269 | ₩27,269 | ₩27,001 | ₩27,001 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,283 | ₩27,430 | ₩27,283 | ₩27,283 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,269 | ₩27,430 | ₩27,162 | ₩27,350 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,477 | ₩27,484 | ₩27,135 | ₩27,135 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,470 | ₩27,524 | ₩27,350 | ₩27,350 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,444 | ₩27,658 | ₩27,350 | ₩27,470 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,269 | ₩27,524 | ₩27,269 | ₩27,403 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,430 | ₩27,524 | ₩27,269 | ₩27,269 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,403 | ₩27,531 | ₩27,323 | ₩27,403 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,537 | ₩27,666 | ₩27,403 | ₩27,424 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,537 | ₩27,631 | ₩27,444 | ₩27,537 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,712 | ₩27,712 | ₩27,430 | ₩27,537 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,484 | ₩27,671 | ₩27,484 | ₩27,484 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,470 | ₩27,631 | ₩27,470 | ₩27,484 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,511 | ₩27,537 | ₩27,403 | ₩27,470 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩27,063 | ₩27,457 | ₩26,988 | ₩27,457 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,135 | ₩27,310 | ₩27,068 | ₩27,068 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,961 | ₩27,162 | ₩26,948 | ₩27,134 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,934 | ₩27,055 | ₩26,760 | ₩27,055 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,465 | ₩26,492 | ₩26,305 | ₩26,492 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,398 | ₩26,542 | ₩26,398 | ₩26,465 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,318 | ₩26,440 | ₩26,224 | ₩26,425 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,238 | ₩26,372 | ₩26,197 | ₩26,331 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,398 | ₩26,439 | ₩26,010 | ₩26,104 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,278 | ₩26,546 | ₩26,278 | ₩26,412 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,465 | ₩26,479 | ₩26,211 | ₩26,278 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,532 | ₩26,693 | ₩26,345 | ₩26,479 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,613 | ₩26,707 | ₩26,519 | ₩26,552 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,425 | ₩26,743 | ₩26,347 | ₩26,452 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,534 | ₩26,666 | ₩26,412 | ₩26,412 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,800 | ₩26,800 | ₩26,372 | ₩26,519 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,975 | ₩27,109 | ₩26,814 | ₩26,881 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,095 | ₩27,189 | ₩26,975 | ₩26,975 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩27,082 | ₩27,310 | ₩27,082 | ₩27,216 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,109 | ₩27,216 | ₩27,055 | ₩27,055 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩27,055 | ₩27,162 | ₩26,948 | ₩27,068 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,444 | ₩27,497 | ₩27,310 | ₩27,470 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,537 | ₩27,645 | ₩27,417 | ₩27,457 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,390 | ₩27,618 | ₩27,390 | ₩27,524 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,403 | ₩27,555 | ₩27,269 | ₩27,377 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,618 | ₩27,738 | ₩27,470 | ₩27,470 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,792 | ₩27,953 | ₩27,765 | ₩27,765 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,993 | ₩28,111 | ₩27,926 | ₩27,926 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,671 | ₩27,966 | ₩27,671 | ₩27,953 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,859 | ₩27,980 | ₩27,678 | ₩27,980 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,260 | ₩28,296 | ₩27,604 | ₩27,859 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,382 | ₩28,406 | ₩28,033 | ₩28,033 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,362 | ₩28,435 | ₩28,274 | ₩28,288 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,355 | ₩28,435 | ₩28,274 | ₩28,274 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,408 | ₩28,502 | ₩28,382 | ₩28,402 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,475 | ₩28,516 | ₩28,422 | ₩28,502 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,213 | ₩28,422 | ₩28,213 | ₩28,395 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,328 | ₩28,422 | ₩28,154 | ₩28,368 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,194 | ₩28,328 | ₩27,993 | ₩28,328 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,899 | ₩28,154 | ₩27,899 | ₩28,140 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩28,047 | ₩28,127 | ₩27,899 | ₩27,980 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩28,013 | ₩28,068 | ₩27,939 | ₩28,020 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩28,020 | ₩28,127 | ₩27,966 | ₩28,014 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,939 | ₩28,047 | ₩27,819 | ₩28,020 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,886 | ₩27,966 | ₩27,819 | ₩27,966 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,120 | ₩28,120 | ₩27,787 | ₩27,926 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,341 | ₩28,341 | ₩28,006 | ₩28,060 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,475 | ₩28,500 | ₩28,140 | ₩28,240 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,408 | ₩28,556 | ₩28,221 | ₩28,556 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,449 | ₩28,462 | ₩28,315 | ₩28,382 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,382 | ₩28,462 | ₩28,301 | ₩28,355 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,395 | ₩28,516 | ₩28,328 | ₩28,395 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,529 | ₩28,636 | ₩28,433 | ₩28,475 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,355 | ₩28,556 | ₩28,328 | ₩28,529 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,312 | ₩28,382 | ₩28,073 | ₩28,355 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,147 | ₩28,315 | ₩28,060 | ₩28,274 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,779 | ₩28,167 | ₩27,752 | ₩28,167 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,939 | ₩28,049 | ₩27,771 | ₩27,966 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩28,040 | ₩28,154 | ₩27,926 | ₩28,154 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,859 | ₩28,140 | ₩27,859 | ₩28,060 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,859 | ₩27,913 | ₩27,671 | ₩27,886 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,872 | ₩27,926 | ₩27,671 | ₩27,769 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,551 | ₩27,805 | ₩27,551 | ₩27,765 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,537 | ₩27,698 | ₩27,417 | ₩27,698 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,430 | ₩27,591 | ₩27,430 | ₩27,497 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,543 | ₩27,576 | ₩27,444 | ₩27,551 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,658 | ₩27,658 | ₩27,403 | ₩27,551 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,671 | ₩27,779 | ₩27,484 | ₩27,685 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,296 | ₩27,616 | ₩27,229 | ₩27,564 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩27,015 | ₩27,229 | ₩26,934 | ₩27,162 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,109 | ₩27,142 | ₩26,975 | ₩27,042 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩27,015 | ₩27,149 | ₩26,999 | ₩27,068 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩27,068 | ₩27,162 | ₩27,028 | ₩27,109 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,169 | ₩27,260 | ₩26,988 | ₩27,028 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,243 | ₩27,243 | ₩26,975 | ₩27,109 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,403 | ₩27,658 | ₩27,243 | ₩27,243 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,457 | ₩27,765 | ₩27,229 | ₩27,236 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,645 | ₩27,805 | ₩27,403 | ₩27,430 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,671 | ₩27,685 | ₩27,390 | ₩27,524 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,604 | ₩27,826 | ₩27,551 | ₩27,765 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,832 | ₩28,047 | ₩27,604 | ₩27,604 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,207 | ₩28,382 | ₩28,167 | ₩28,261 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,229 | ₩28,355 | ₩28,194 | ₩28,355 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,268 | ₩28,280 | ₩28,087 | ₩28,221 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,167 | ₩28,382 | ₩28,154 | ₩28,154 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,221 | ₩28,301 | ₩28,182 | ₩28,207 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,341 | ₩28,341 | ₩28,073 | ₩28,219 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,261 | ₩28,380 | ₩28,194 | ₩28,248 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,341 | ₩28,366 | ₩28,207 | ₩28,248 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,281 | ₩28,402 | ₩28,194 | ₩28,328 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,281 | ₩28,382 | ₩28,142 | ₩28,315 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,315 | ₩28,676 | ₩28,060 | ₩28,248 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,234 | ₩28,284 | ₩27,899 | ₩28,248 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩28,073 | ₩28,181 | ₩27,872 | ₩28,181 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,913 | ₩28,114 | ₩27,779 | ₩28,073 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,725 | ₩28,006 | ₩27,687 | ₩27,939 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩28,047 | ₩28,127 | ₩27,725 | ₩27,792 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩28,047 | ₩28,140 | ₩27,953 | ₩28,140 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩28,012 | ₩28,207 | ₩27,966 | ₩28,140 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,207 | ₩28,274 | ₩27,872 | ₩28,047 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,966 | ₩28,221 | ₩27,899 | ₩28,207 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,288 | ₩28,288 | ₩27,980 | ₩27,980 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,355 | ₩28,529 | ₩28,288 | ₩28,355 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,455 | ₩28,471 | ₩28,328 | ₩28,355 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,355 | ₩28,529 | ₩28,301 | ₩28,315 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,462 | ₩28,475 | ₩28,246 | ₩28,341 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,693 | ₩28,693 | ₩28,408 | ₩28,435 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,395 | ₩28,663 | ₩28,382 | ₩28,596 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,482 | ₩28,609 | ₩28,355 | ₩28,422 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,623 | ₩28,650 | ₩28,382 | ₩28,609 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩29,038 | ₩29,041 | ₩28,502 | ₩28,583 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,145 | ₩29,192 | ₩28,943 | ₩28,978 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,253 | ₩29,266 | ₩29,159 | ₩29,206 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,119 | ₩29,226 | ₩29,119 | ₩29,132 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,123 | ₩29,266 | ₩29,105 | ₩29,266 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,230 | ₩29,279 | ₩28,958 | ₩29,259 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩29,078 | ₩29,145 | ₩29,078 | ₩29,119 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,141 | ₩29,184 | ₩28,971 | ₩29,119 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩29,025 | ₩29,212 | ₩29,017 | ₩29,092 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,918 | ₩29,145 | ₩28,918 | ₩29,025 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,958 | ₩29,065 | ₩28,864 | ₩28,918 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,962 | ₩29,078 | ₩28,904 | ₩28,958 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,958 | ₩29,052 | ₩28,824 | ₩28,891 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩29,078 | ₩29,078 | ₩28,851 | ₩28,944 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,145 | ₩29,279 | ₩29,089 | ₩29,159 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,170 | ₩29,266 | ₩28,958 | ₩29,037 | -0.45% | 1.2만 |
|---|
