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 | ₩24,374 | ₩24,721 | ₩24,064 | ₩24,721 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,053 | ₩24,401 | ₩23,920 | ₩24,334 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,588 | ₩24,588 | ₩24,053 | ₩24,227 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,534 | ₩24,775 | ₩24,521 | ₩24,628 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,681 | ₩24,681 | ₩24,280 | ₩24,514 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,841 | ₩25,082 | ₩24,574 | ₩24,680 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,347 | ₩24,588 | ₩24,187 | ₩24,467 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,735 | ₩24,915 | ₩24,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,214 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,922 | ₩25,062 | ₩24,654 | ₩24,735 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,735 | ₩25,002 | ₩24,708 | ₩24,828 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,028 | ₩25,242 | ₩24,865 | ₩25,088 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,055 | ₩25,269 | ₩24,855 | ₩25,162 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,015 | ₩25,135 | ₩24,715 | ₩25,055 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,922 | ₩25,162 | ₩24,868 | ₩25,002 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,628 | ₩24,988 | ₩24,467 | ₩24,935 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,367 | ₩24,988 | ₩24,174 | ₩24,508 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,347 | ₩24,628 | ₩24,120 | ₩24,628 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,508 | ₩24,508 | ₩24,174 | ₩24,187 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,641 | ₩24,855 | ₩24,254 | ₩24,321 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,922 | ₩25,242 | ₩24,908 | ₩24,988 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,055 | ₩25,536 | ₩24,895 | ₩24,948 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,042 | ₩25,495 | ₩24,975 | ₩24,975 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,175 | ₩25,362 | ₩25,109 | ₩25,122 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,416 | ₩25,496 | ₩25,242 | ₩25,242 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,336 | ₩25,349 | ₩25,076 | ₩25,296 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,229 | ₩25,468 | ₩25,175 | ₩25,255 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,122 | ₩25,489 | ₩25,122 | ₩25,275 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,229 | ₩25,548 | ₩25,055 | ₩25,242 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,322 | ₩25,563 | ₩25,175 | ₩25,309 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,469 | ₩25,736 | ₩25,322 | ₩25,336 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,389 | ₩25,790 | ₩25,389 | ₩25,413 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,576 | ₩25,643 | ₩25,429 | ₩25,456 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,404 | ₩25,669 | ₩25,389 | ₩25,469 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,442 | ₩25,573 | ₩25,322 | ₩25,376 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,616 | ₩25,616 | ₩25,215 | ₩25,456 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,736 | ₩25,763 | ₩25,683 | ₩25,736 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,736 | ₩25,830 | ₩25,603 | ₩25,790 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,776 | ₩25,846 | ₩25,643 | ₩25,691 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,836 | ₩25,870 | ₩25,776 | ₩25,856 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,790 | ₩25,897 | ₩25,776 | ₩25,890 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,790 | ₩26,017 | ₩25,776 | ₩25,910 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,776 | ₩25,906 | ₩25,776 | ₩25,786 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,723 | ₩25,963 | ₩25,723 | ₩25,803 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,923 | ₩25,923 | ₩25,736 | ₩25,790 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,750 | ₩25,923 | ₩25,750 | ₩25,830 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,918 | ₩25,969 | ₩25,750 | ₩25,823 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,977 | ₩26,017 | ₩25,910 | ₩25,923 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,977 | ₩26,043 | ₩25,977 | ₩26,030 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,003 | ₩26,110 | ₩25,994 | ₩26,045 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,017 | ₩26,177 | ₩25,977 | ₩26,070 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩25,990 | ₩26,083 | ₩25,983 | ₩26,083 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,077 | ₩26,118 | ₩25,990 | ₩25,990 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,003 | ₩26,124 | ₩25,990 | ₩26,043 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,070 | ₩26,110 | ₩25,990 | ₩26,050 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩25,990 | ₩26,043 | ₩25,923 | ₩26,043 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩25,990 | ₩26,083 | ₩25,830 | ₩26,003 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,177 | ₩26,257 | ₩25,963 | ₩26,070 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,150 | ₩26,257 | ₩26,124 | ₩26,177 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,070 | ₩26,351 | ₩26,070 | ₩26,150 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,950 | ₩26,177 | ₩25,950 | ₩26,177 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,124 | ₩26,124 | ₩25,910 | ₩26,124 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,696 | ₩26,030 | ₩25,683 | ₩26,030 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,563 | ₩25,776 | ₩25,563 | ₩25,776 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,269 | ₩25,549 | ₩25,137 | ₩25,482 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,496 | ₩25,496 | ₩25,209 | ₩25,309 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,336 | ₩25,509 | ₩25,269 | ₩25,482 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,524 | ₩25,524 | ₩25,269 | ₩25,269 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,456 | ₩25,629 | ₩25,389 | ₩25,549 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,523 | ₩25,576 | ₩25,389 | ₩25,563 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,576 | ₩25,576 | ₩25,309 | ₩25,382 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,536 | ₩25,643 | ₩25,322 | ₩25,456 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,549 | ₩25,653 | ₩25,322 | ₩25,549 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,336 | ₩25,549 | ₩25,175 | ₩25,536 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,082 | ₩25,349 | ₩25,068 | ₩25,269 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,189 | ₩25,278 | ₩25,062 | ₩25,202 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,199 | ₩25,336 | ₩24,988 | ₩25,162 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,376 | ₩25,416 | ₩25,109 | ₩25,202 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,509 | ₩25,616 | ₩25,255 | ₩25,349 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,536 | ₩25,653 | ₩25,429 | ₩25,589 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,589 | ₩25,599 | ₩25,416 | ₩25,509 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,616 | ₩25,723 | ₩25,536 | ₩25,596 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,656 | ₩25,683 | ₩25,523 | ₩25,656 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,750 | ₩25,963 | ₩25,750 | ₩25,816 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,750 | ₩25,990 | ₩25,750 | ₩25,950 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,883 | ₩25,997 | ₩25,750 | ₩25,750 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,843 | ₩26,017 | ₩25,843 | ₩25,923 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,977 | ₩26,030 | ₩25,856 | ₩25,910 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,137 | ₩26,185 | ₩25,977 | ₩25,977 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,083 | ₩26,364 | ₩26,083 | ₩26,150 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,364 | ₩26,444 | ₩26,083 | ₩26,083 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,444 | ₩26,504 | ₩26,311 | ₩26,324 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,417 | ₩26,538 | ₩26,377 | ₩26,444 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,485 | ₩26,591 | ₩26,457 | ₩26,457 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,471 | ₩26,564 | ₩26,391 | ₩26,538 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,457 | ₩26,548 | ₩26,404 | ₩26,471 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,498 | ₩26,551 | ₩26,377 | ₩26,471 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,444 | ₩26,618 | ₩26,311 | ₩26,404 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,591 | ₩26,751 | ₩26,391 | ₩26,457 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,725 | ₩26,725 | ₩26,431 | ₩26,631 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,791 | ₩26,791 | ₩26,551 | ₩26,618 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,012 | ₩27,012 | ₩26,725 | ₩26,918 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,722 | ₩26,972 | ₩26,711 | ₩26,965 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,925 | ₩27,112 | ₩26,871 | ₩27,045 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,092 | ₩27,092 | ₩26,912 | ₩26,912 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,085 | ₩27,139 | ₩27,085 | ₩27,085 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,112 | ₩27,232 | ₩27,072 | ₩27,205 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,192 | ₩27,232 | ₩27,125 | ₩27,152 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,165 | ₩27,189 | ₩27,058 | ₩27,152 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,125 | ₩27,259 | ₩27,058 | ₩27,112 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,281 | ₩27,281 | ₩26,925 | ₩26,992 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,179 | ₩27,179 | ₩26,912 | ₩26,912 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,192 | ₩27,339 | ₩27,192 | ₩27,192 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,179 | ₩27,339 | ₩27,072 | ₩27,259 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,386 | ₩27,392 | ₩27,045 | ₩27,045 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,379 | ₩27,432 | ₩27,259 | ₩27,259 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,352 | ₩27,566 | ₩27,259 | ₩27,379 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,179 | ₩27,432 | ₩27,179 | ₩27,312 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,339 | ₩27,432 | ₩27,179 | ₩27,179 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,312 | ₩27,439 | ₩27,232 | ₩27,312 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,446 | ₩27,574 | ₩27,312 | ₩27,332 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,446 | ₩27,539 | ₩27,352 | ₩27,446 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,619 | ₩27,619 | ₩27,339 | ₩27,446 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,392 | ₩27,579 | ₩27,392 | ₩27,392 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,379 | ₩27,539 | ₩27,379 | ₩27,392 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,419 | ₩27,446 | ₩27,312 | ₩27,379 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,973 | ₩27,366 | ₩26,898 | ₩27,366 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,045 | ₩27,219 | ₩26,978 | ₩26,978 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,871 | ₩27,072 | ₩26,858 | ₩27,044 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,845 | ₩26,965 | ₩26,671 | ₩26,965 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,377 | ₩26,404 | ₩26,217 | ₩26,404 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,311 | ₩26,453 | ₩26,311 | ₩26,377 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,230 | ₩26,352 | ₩26,137 | ₩26,337 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,150 | ₩26,284 | ₩26,110 | ₩26,244 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,311 | ₩26,351 | ₩25,923 | ₩26,017 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,190 | ₩26,457 | ₩26,190 | ₩26,324 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,377 | ₩26,391 | ₩26,124 | ₩26,190 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,444 | ₩26,604 | ₩26,257 | ₩26,391 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,524 | ₩26,618 | ₩26,431 | ₩26,464 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,337 | ₩26,654 | ₩26,260 | ₩26,364 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,445 | ₩26,578 | ₩26,324 | ₩26,324 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,711 | ₩26,711 | ₩26,284 | ₩26,431 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,885 | ₩27,018 | ₩26,725 | ₩26,791 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,005 | ₩27,099 | ₩26,885 | ₩26,885 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩26,992 | ₩27,219 | ₩26,992 | ₩27,125 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,018 | ₩27,125 | ₩26,965 | ₩26,965 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,965 | ₩27,072 | ₩26,858 | ₩26,978 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,352 | ₩27,406 | ₩27,219 | ₩27,379 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,446 | ₩27,553 | ₩27,326 | ₩27,366 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,299 | ₩27,526 | ₩27,299 | ₩27,432 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,312 | ₩27,463 | ₩27,179 | ₩27,285 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,526 | ₩27,646 | ₩27,379 | ₩27,379 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,700 | ₩27,860 | ₩27,673 | ₩27,673 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,900 | ₩28,017 | ₩27,833 | ₩27,833 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,579 | ₩27,873 | ₩27,579 | ₩27,860 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,766 | ₩27,886 | ₩27,586 | ₩27,886 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,166 | ₩28,202 | ₩27,513 | ₩27,766 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,287 | ₩28,311 | ₩27,940 | ₩27,940 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,267 | ₩28,341 | ₩28,180 | ₩28,194 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,260 | ₩28,341 | ₩28,180 | ₩28,180 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,314 | ₩28,407 | ₩28,287 | ₩28,307 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,381 | ₩28,421 | ₩28,327 | ₩28,407 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,119 | ₩28,327 | ₩28,119 | ₩28,301 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,234 | ₩28,327 | ₩28,060 | ₩28,274 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,100 | ₩28,234 | ₩27,900 | ₩28,234 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,806 | ₩28,060 | ₩27,806 | ₩28,047 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,953 | ₩28,033 | ₩27,806 | ₩27,886 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,920 | ₩27,975 | ₩27,846 | ₩27,927 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,927 | ₩28,033 | ₩27,873 | ₩27,921 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,846 | ₩27,953 | ₩27,726 | ₩27,927 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,793 | ₩27,873 | ₩27,726 | ₩27,873 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,027 | ₩28,027 | ₩27,694 | ₩27,833 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,247 | ₩28,247 | ₩27,913 | ₩27,967 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,381 | ₩28,405 | ₩28,047 | ₩28,146 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,314 | ₩28,461 | ₩28,127 | ₩28,461 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,354 | ₩28,367 | ₩28,220 | ₩28,287 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,287 | ₩28,367 | ₩28,207 | ₩28,260 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,301 | ₩28,421 | ₩28,234 | ₩28,301 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,434 | ₩28,541 | ₩28,338 | ₩28,381 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,260 | ₩28,461 | ₩28,234 | ₩28,434 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,218 | ₩28,287 | ₩27,980 | ₩28,260 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,053 | ₩28,220 | ₩27,967 | ₩28,180 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,686 | ₩28,073 | ₩27,659 | ₩28,073 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,846 | ₩27,956 | ₩27,678 | ₩27,873 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,947 | ₩28,060 | ₩27,833 | ₩28,060 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,766 | ₩28,047 | ₩27,766 | ₩27,967 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,766 | ₩27,820 | ₩27,579 | ₩27,793 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,780 | ₩27,833 | ₩27,579 | ₩27,677 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,459 | ₩27,713 | ₩27,459 | ₩27,673 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,446 | ₩27,606 | ₩27,326 | ₩27,606 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,339 | ₩27,499 | ₩27,339 | ₩27,406 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,451 | ₩27,484 | ₩27,352 | ₩27,459 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,566 | ₩27,566 | ₩27,312 | ₩27,459 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,579 | ₩27,686 | ₩27,392 | ₩27,593 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,205 | ₩27,525 | ₩27,139 | ₩27,472 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,925 | ₩27,139 | ₩26,845 | ₩27,072 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,018 | ₩27,052 | ₩26,885 | ₩26,952 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,925 | ₩27,058 | ₩26,909 | ₩26,978 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,978 | ₩27,072 | ₩26,938 | ₩27,018 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,078 | ₩27,169 | ₩26,898 | ₩26,938 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,152 | ₩27,152 | ₩26,885 | ₩27,018 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,312 | ₩27,566 | ₩27,152 | ₩27,152 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,366 | ₩27,673 | ₩27,139 | ₩27,145 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,553 | ₩27,713 | ₩27,312 | ₩27,339 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,579 | ₩27,593 | ₩27,299 | ₩27,432 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,513 | ₩27,733 | ₩27,459 | ₩27,673 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,740 | ₩27,953 | ₩27,513 | ₩27,513 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,114 | ₩28,287 | ₩28,073 | ₩28,167 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,135 | ₩28,260 | ₩28,100 | ₩28,260 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,174 | ₩28,186 | ₩27,993 | ₩28,127 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,073 | ₩28,287 | ₩28,060 | ₩28,060 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,127 | ₩28,207 | ₩28,088 | ₩28,114 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,247 | ₩28,247 | ₩27,980 | ₩28,126 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,167 | ₩28,286 | ₩28,100 | ₩28,154 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,247 | ₩28,271 | ₩28,114 | ₩28,154 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,187 | ₩28,307 | ₩28,100 | ₩28,234 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,187 | ₩28,287 | ₩28,048 | ₩28,220 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,220 | ₩28,581 | ₩27,967 | ₩28,154 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,140 | ₩28,190 | ₩27,806 | ₩28,154 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,980 | ₩28,087 | ₩27,780 | ₩28,087 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,820 | ₩28,020 | ₩27,686 | ₩27,980 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,633 | ₩27,913 | ₩27,595 | ₩27,846 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,953 | ₩28,033 | ₩27,633 | ₩27,700 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,953 | ₩28,047 | ₩27,860 | ₩28,047 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,919 | ₩28,114 | ₩27,873 | ₩28,047 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,114 | ₩28,180 | ₩27,780 | ₩27,953 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,873 | ₩28,127 | ₩27,806 | ₩28,114 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,194 | ₩28,194 | ₩27,886 | ₩27,886 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,260 | ₩28,434 | ₩28,194 | ₩28,260 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,361 | ₩28,377 | ₩28,234 | ₩28,260 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,260 | ₩28,434 | ₩28,207 | ₩28,220 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,367 | ₩28,381 | ₩28,152 | ₩28,247 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,597 | ₩28,597 | ₩28,314 | ₩28,341 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,301 | ₩28,568 | ₩28,287 | ₩28,501 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,387 | ₩28,514 | ₩28,260 | ₩28,327 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,528 | ₩28,554 | ₩28,287 | ₩28,514 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,942 | ₩28,944 | ₩28,407 | ₩28,487 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,048 | ₩29,095 | ₩28,847 | ₩28,881 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,155 | ₩29,169 | ₩29,062 | ₩29,109 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,022 | ₩29,129 | ₩29,022 | ₩29,035 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,026 | ₩29,169 | ₩29,008 | ₩29,169 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,133 | ₩29,182 | ₩28,861 | ₩29,162 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,982 | ₩29,048 | ₩28,982 | ₩29,022 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,044 | ₩29,087 | ₩28,875 | ₩29,022 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,928 | ₩29,115 | ₩28,920 | ₩28,995 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,821 | ₩29,048 | ₩28,821 | ₩28,928 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,861 | ₩28,968 | ₩28,768 | ₩28,821 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,865 | ₩28,982 | ₩28,808 | ₩28,861 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,861 | ₩28,955 | ₩28,728 | ₩28,795 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,982 | ₩28,982 | ₩28,755 | ₩28,848 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,048 | ₩29,182 | ₩28,992 | ₩29,062 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,072 | ₩29,169 | ₩28,861 | ₩28,940 | -0.45% | 1.2만 |
|---|
