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 | ₩24,388 | ₩24,735 | ₩24,078 | ₩24,735 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,067 | ₩24,414 | ₩23,933 | ₩24,348 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,601 | ₩24,601 | ₩24,067 | ₩24,241 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,548 | ₩24,789 | ₩24,535 | ₩24,642 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,695 | ₩24,695 | ₩24,294 | ₩24,528 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,855 | ₩25,096 | ₩24,588 | ₩24,694 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,361 | ₩24,601 | ₩24,201 | ₩24,481 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,748 | ₩24,929 | ₩24,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,227 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,936 | ₩25,076 | ₩24,668 | ₩24,748 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,748 | ₩25,016 | ₩24,722 | ₩24,842 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,042 | ₩25,256 | ₩24,879 | ₩25,103 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,069 | ₩25,283 | ₩24,869 | ₩25,176 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,029 | ₩25,149 | ₩24,728 | ₩25,069 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,936 | ₩25,176 | ₩24,882 | ₩25,016 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,642 | ₩25,002 | ₩24,481 | ₩24,949 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,381 | ₩25,002 | ₩24,187 | ₩24,521 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,361 | ₩24,642 | ₩24,134 | ₩24,642 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,521 | ₩24,521 | ₩24,187 | ₩24,201 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,655 | ₩24,869 | ₩24,267 | ₩24,334 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,936 | ₩25,256 | ₩24,922 | ₩25,002 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,069 | ₩25,550 | ₩24,909 | ₩24,962 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,056 | ₩25,509 | ₩24,989 | ₩24,989 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,189 | ₩25,377 | ₩25,123 | ₩25,136 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,430 | ₩25,510 | ₩25,256 | ₩25,256 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,350 | ₩25,363 | ₩25,091 | ₩25,310 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,243 | ₩25,482 | ₩25,189 | ₩25,270 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,136 | ₩25,503 | ₩25,136 | ₩25,290 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,243 | ₩25,562 | ₩25,069 | ₩25,256 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,336 | ₩25,577 | ₩25,189 | ₩25,323 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,483 | ₩25,751 | ₩25,336 | ₩25,350 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,403 | ₩25,804 | ₩25,403 | ₩25,427 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,590 | ₩25,657 | ₩25,443 | ₩25,470 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,418 | ₩25,684 | ₩25,403 | ₩25,483 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,457 | ₩25,588 | ₩25,336 | ₩25,390 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,630 | ₩25,630 | ₩25,230 | ₩25,470 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,751 | ₩25,777 | ₩25,697 | ₩25,751 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,751 | ₩25,844 | ₩25,617 | ₩25,804 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,791 | ₩25,860 | ₩25,657 | ₩25,705 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,851 | ₩25,884 | ₩25,791 | ₩25,871 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,804 | ₩25,911 | ₩25,791 | ₩25,904 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,804 | ₩26,031 | ₩25,791 | ₩25,924 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,791 | ₩25,920 | ₩25,791 | ₩25,800 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,737 | ₩25,978 | ₩25,737 | ₩25,818 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,938 | ₩25,938 | ₩25,751 | ₩25,804 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,764 | ₩25,938 | ₩25,764 | ₩25,844 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,932 | ₩25,983 | ₩25,764 | ₩25,838 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,991 | ₩26,031 | ₩25,924 | ₩25,938 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,991 | ₩26,058 | ₩25,991 | ₩26,045 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,018 | ₩26,125 | ₩26,009 | ₩26,059 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,031 | ₩26,192 | ₩25,991 | ₩26,085 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩26,005 | ₩26,098 | ₩25,998 | ₩26,098 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,091 | ₩26,133 | ₩26,005 | ₩26,005 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,018 | ₩26,138 | ₩26,005 | ₩26,058 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,085 | ₩26,125 | ₩26,005 | ₩26,065 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩26,005 | ₩26,058 | ₩25,938 | ₩26,058 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩26,005 | ₩26,098 | ₩25,844 | ₩26,018 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,192 | ₩26,272 | ₩25,978 | ₩26,085 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,165 | ₩26,272 | ₩26,138 | ₩26,192 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,085 | ₩26,365 | ₩26,085 | ₩26,165 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,965 | ₩26,192 | ₩25,965 | ₩26,192 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,138 | ₩26,138 | ₩25,924 | ₩26,138 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,711 | ₩26,045 | ₩25,697 | ₩26,045 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,577 | ₩25,791 | ₩25,577 | ₩25,791 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,283 | ₩25,564 | ₩25,151 | ₩25,497 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,510 | ₩25,510 | ₩25,223 | ₩25,323 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,350 | ₩25,524 | ₩25,283 | ₩25,497 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,538 | ₩25,538 | ₩25,283 | ₩25,283 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,470 | ₩25,644 | ₩25,403 | ₩25,564 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,537 | ₩25,590 | ₩25,403 | ₩25,577 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,590 | ₩25,590 | ₩25,323 | ₩25,397 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,550 | ₩25,657 | ₩25,336 | ₩25,470 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,564 | ₩25,668 | ₩25,336 | ₩25,564 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,350 | ₩25,564 | ₩25,189 | ₩25,550 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,096 | ₩25,363 | ₩25,083 | ₩25,283 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,203 | ₩25,292 | ₩25,076 | ₩25,216 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,213 | ₩25,350 | ₩25,002 | ₩25,176 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,390 | ₩25,430 | ₩25,123 | ₩25,216 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,524 | ₩25,630 | ₩25,270 | ₩25,363 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,550 | ₩25,668 | ₩25,443 | ₩25,604 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,604 | ₩25,613 | ₩25,430 | ₩25,524 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,630 | ₩25,737 | ₩25,550 | ₩25,610 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,671 | ₩25,697 | ₩25,537 | ₩25,671 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,764 | ₩25,978 | ₩25,764 | ₩25,831 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,764 | ₩26,005 | ₩25,764 | ₩25,965 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,898 | ₩26,011 | ₩25,764 | ₩25,764 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,858 | ₩26,031 | ₩25,858 | ₩25,938 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,991 | ₩26,045 | ₩25,871 | ₩25,924 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,152 | ₩26,200 | ₩25,991 | ₩25,991 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,098 | ₩26,379 | ₩26,098 | ₩26,165 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,379 | ₩26,459 | ₩26,098 | ₩26,098 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,459 | ₩26,519 | ₩26,325 | ₩26,339 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,432 | ₩26,552 | ₩26,392 | ₩26,459 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,500 | ₩26,606 | ₩26,472 | ₩26,472 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,486 | ₩26,579 | ₩26,405 | ₩26,552 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,472 | ₩26,563 | ₩26,419 | ₩26,486 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,512 | ₩26,566 | ₩26,392 | ₩26,486 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,459 | ₩26,633 | ₩26,325 | ₩26,419 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,606 | ₩26,766 | ₩26,405 | ₩26,472 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,740 | ₩26,740 | ₩26,446 | ₩26,646 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,806 | ₩26,806 | ₩26,566 | ₩26,633 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,027 | ₩27,027 | ₩26,740 | ₩26,933 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,737 | ₩26,987 | ₩26,726 | ₩26,980 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,940 | ₩27,127 | ₩26,887 | ₩27,060 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,107 | ₩27,107 | ₩26,927 | ₩26,927 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,100 | ₩27,154 | ₩27,100 | ₩27,100 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,127 | ₩27,247 | ₩27,087 | ₩27,221 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,207 | ₩27,247 | ₩27,140 | ₩27,167 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,181 | ₩27,205 | ₩27,074 | ₩27,167 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,140 | ₩27,274 | ₩27,074 | ₩27,127 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,297 | ₩27,297 | ₩26,940 | ₩27,007 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,194 | ₩27,194 | ₩26,927 | ₩26,927 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,207 | ₩27,354 | ₩27,207 | ₩27,207 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,194 | ₩27,354 | ₩27,087 | ₩27,274 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,401 | ₩27,408 | ₩27,060 | ₩27,060 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,394 | ₩27,448 | ₩27,274 | ₩27,274 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,368 | ₩27,581 | ₩27,274 | ₩27,394 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,194 | ₩27,448 | ₩27,194 | ₩27,328 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,354 | ₩27,448 | ₩27,194 | ₩27,194 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,328 | ₩27,454 | ₩27,247 | ₩27,328 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,461 | ₩27,589 | ₩27,328 | ₩27,348 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,461 | ₩27,555 | ₩27,368 | ₩27,461 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,635 | ₩27,635 | ₩27,354 | ₩27,461 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,408 | ₩27,595 | ₩27,408 | ₩27,408 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,394 | ₩27,555 | ₩27,394 | ₩27,408 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,434 | ₩27,461 | ₩27,328 | ₩27,394 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,988 | ₩27,381 | ₩26,913 | ₩27,381 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,060 | ₩27,234 | ₩26,993 | ₩26,993 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,887 | ₩27,087 | ₩26,873 | ₩27,059 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,860 | ₩26,980 | ₩26,686 | ₩26,980 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,392 | ₩26,419 | ₩26,232 | ₩26,419 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,325 | ₩26,468 | ₩26,325 | ₩26,392 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,245 | ₩26,367 | ₩26,152 | ₩26,352 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,165 | ₩26,299 | ₩26,125 | ₩26,258 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,325 | ₩26,365 | ₩25,938 | ₩26,031 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,205 | ₩26,472 | ₩26,205 | ₩26,339 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,392 | ₩26,405 | ₩26,138 | ₩26,205 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,459 | ₩26,619 | ₩26,272 | ₩26,405 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,539 | ₩26,633 | ₩26,446 | ₩26,479 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,352 | ₩26,669 | ₩26,275 | ₩26,379 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,460 | ₩26,593 | ₩26,339 | ₩26,339 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,726 | ₩26,726 | ₩26,299 | ₩26,446 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,900 | ₩27,034 | ₩26,740 | ₩26,806 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,020 | ₩27,114 | ₩26,900 | ₩26,900 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩27,007 | ₩27,234 | ₩27,007 | ₩27,140 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,034 | ₩27,140 | ₩26,980 | ₩26,980 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,980 | ₩27,087 | ₩26,873 | ₩26,993 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,368 | ₩27,421 | ₩27,234 | ₩27,394 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,461 | ₩27,568 | ₩27,341 | ₩27,381 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,314 | ₩27,541 | ₩27,314 | ₩27,448 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,328 | ₩27,479 | ₩27,194 | ₩27,301 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,541 | ₩27,662 | ₩27,394 | ₩27,394 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,715 | ₩27,875 | ₩27,688 | ₩27,688 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,916 | ₩28,033 | ₩27,849 | ₩27,849 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,595 | ₩27,889 | ₩27,595 | ₩27,875 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,782 | ₩27,902 | ₩27,601 | ₩27,902 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,181 | ₩28,218 | ₩27,528 | ₩27,782 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,303 | ₩28,327 | ₩27,956 | ₩27,956 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,283 | ₩28,356 | ₩28,196 | ₩28,210 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,276 | ₩28,356 | ₩28,196 | ₩28,196 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,330 | ₩28,423 | ₩28,303 | ₩28,323 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,397 | ₩28,437 | ₩28,343 | ₩28,423 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,135 | ₩28,343 | ₩28,135 | ₩28,316 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,250 | ₩28,343 | ₩28,076 | ₩28,290 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,116 | ₩28,250 | ₩27,916 | ₩28,250 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,822 | ₩28,076 | ₩27,822 | ₩28,063 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,969 | ₩28,049 | ₩27,822 | ₩27,902 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,936 | ₩27,990 | ₩27,862 | ₩27,942 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,942 | ₩28,049 | ₩27,889 | ₩27,937 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,862 | ₩27,969 | ₩27,742 | ₩27,942 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,809 | ₩27,889 | ₩27,742 | ₩27,889 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,042 | ₩28,042 | ₩27,710 | ₩27,849 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,263 | ₩28,263 | ₩27,929 | ₩27,982 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,397 | ₩28,421 | ₩28,063 | ₩28,161 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,330 | ₩28,477 | ₩28,143 | ₩28,477 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,370 | ₩28,383 | ₩28,236 | ₩28,303 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,303 | ₩28,383 | ₩28,223 | ₩28,276 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,316 | ₩28,437 | ₩28,250 | ₩28,316 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,450 | ₩28,557 | ₩28,354 | ₩28,397 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,276 | ₩28,477 | ₩28,250 | ₩28,450 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,234 | ₩28,303 | ₩27,996 | ₩28,276 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,236 | ₩27,982 | ₩28,196 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,702 | ₩28,089 | ₩27,675 | ₩28,089 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,862 | ₩27,972 | ₩27,694 | ₩27,889 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,962 | ₩28,076 | ₩27,849 | ₩28,076 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,782 | ₩28,063 | ₩27,782 | ₩27,982 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,782 | ₩27,835 | ₩27,595 | ₩27,809 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,795 | ₩27,849 | ₩27,595 | ₩27,692 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,475 | ₩27,728 | ₩27,475 | ₩27,688 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,461 | ₩27,622 | ₩27,341 | ₩27,622 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,354 | ₩27,515 | ₩27,354 | ₩27,421 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,467 | ₩27,500 | ₩27,368 | ₩27,475 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,581 | ₩27,581 | ₩27,328 | ₩27,475 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,595 | ₩27,702 | ₩27,408 | ₩27,608 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,221 | ₩27,540 | ₩27,154 | ₩27,488 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,940 | ₩27,154 | ₩26,860 | ₩27,087 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,034 | ₩27,067 | ₩26,900 | ₩26,967 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,940 | ₩27,074 | ₩26,924 | ₩26,993 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,993 | ₩27,087 | ₩26,953 | ₩27,034 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,094 | ₩27,185 | ₩26,913 | ₩26,953 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,167 | ₩27,167 | ₩26,900 | ₩27,034 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,328 | ₩27,581 | ₩27,167 | ₩27,167 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,381 | ₩27,688 | ₩27,154 | ₩27,161 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,568 | ₩27,728 | ₩27,328 | ₩27,354 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,595 | ₩27,608 | ₩27,314 | ₩27,448 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,528 | ₩27,748 | ₩27,475 | ₩27,688 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,755 | ₩27,969 | ₩27,528 | ₩27,528 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,129 | ₩28,303 | ₩28,089 | ₩28,183 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,151 | ₩28,276 | ₩28,116 | ₩28,276 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,189 | ₩28,201 | ₩28,009 | ₩28,143 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,089 | ₩28,303 | ₩28,076 | ₩28,076 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,143 | ₩28,223 | ₩28,104 | ₩28,129 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,263 | ₩28,263 | ₩27,996 | ₩28,141 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,183 | ₩28,302 | ₩28,116 | ₩28,169 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,263 | ₩28,287 | ₩28,129 | ₩28,169 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,203 | ₩28,323 | ₩28,116 | ₩28,250 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,203 | ₩28,303 | ₩28,064 | ₩28,236 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,236 | ₩28,597 | ₩27,982 | ₩28,169 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,156 | ₩28,205 | ₩27,822 | ₩28,169 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,996 | ₩28,103 | ₩27,795 | ₩28,103 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,835 | ₩28,036 | ₩27,702 | ₩27,996 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,648 | ₩27,929 | ₩27,611 | ₩27,862 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,969 | ₩28,049 | ₩27,648 | ₩27,715 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,969 | ₩28,063 | ₩27,875 | ₩28,063 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,934 | ₩28,129 | ₩27,889 | ₩28,063 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,129 | ₩28,196 | ₩27,795 | ₩27,969 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,889 | ₩28,143 | ₩27,822 | ₩28,129 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,210 | ₩28,210 | ₩27,902 | ₩27,902 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,276 | ₩28,450 | ₩28,210 | ₩28,276 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,377 | ₩28,393 | ₩28,250 | ₩28,276 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,276 | ₩28,450 | ₩28,223 | ₩28,236 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,383 | ₩28,397 | ₩28,168 | ₩28,263 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,613 | ₩28,613 | ₩28,330 | ₩28,356 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,316 | ₩28,584 | ₩28,303 | ₩28,517 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,403 | ₩28,530 | ₩28,276 | ₩28,343 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,544 | ₩28,570 | ₩28,303 | ₩28,530 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,958 | ₩28,961 | ₩28,423 | ₩28,503 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,065 | ₩29,112 | ₩28,863 | ₩28,898 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,172 | ₩29,185 | ₩29,078 | ₩29,125 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,038 | ₩29,145 | ₩29,038 | ₩29,051 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,042 | ₩29,185 | ₩29,025 | ₩29,185 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,149 | ₩29,198 | ₩28,878 | ₩29,178 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,998 | ₩29,065 | ₩28,998 | ₩29,038 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,061 | ₩29,103 | ₩28,891 | ₩29,038 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,944 | ₩29,132 | ₩28,936 | ₩29,011 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,838 | ₩29,065 | ₩28,838 | ₩28,944 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,878 | ₩28,985 | ₩28,784 | ₩28,838 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,882 | ₩28,998 | ₩28,824 | ₩28,878 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,878 | ₩28,971 | ₩28,744 | ₩28,811 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,998 | ₩28,998 | ₩28,771 | ₩28,864 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,065 | ₩29,198 | ₩29,009 | ₩29,078 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,089 | ₩29,185 | ₩28,878 | ₩28,957 | -0.45% | 1.2만 |
|---|
