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 | ₩24,363 | ₩24,710 | ₩24,054 | ₩24,710 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,043 | ₩24,390 | ₩23,909 | ₩24,323 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,577 | ₩24,577 | ₩24,043 | ₩24,217 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,524 | ₩24,764 | ₩24,510 | ₩24,617 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,670 | ₩24,670 | ₩24,270 | ₩24,504 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,831 | ₩25,071 | ₩24,564 | ₩24,669 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,337 | ₩24,577 | ₩24,176 | ₩24,457 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,724 | ₩24,904 | ₩24,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,203 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,911 | ₩25,051 | ₩24,644 | ₩24,724 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,724 | ₩24,991 | ₩24,697 | ₩24,817 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,018 | ₩25,231 | ₩24,855 | ₩25,078 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,044 | ₩25,258 | ₩24,844 | ₩25,151 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,004 | ₩25,124 | ₩24,704 | ₩25,044 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,911 | ₩25,151 | ₩24,857 | ₩24,991 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,617 | ₩24,977 | ₩24,457 | ₩24,924 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,357 | ₩24,977 | ₩24,163 | ₩24,497 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,337 | ₩24,617 | ₩24,110 | ₩24,617 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,497 | ₩24,497 | ₩24,163 | ₩24,176 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,630 | ₩24,844 | ₩24,243 | ₩24,310 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,911 | ₩25,231 | ₩24,897 | ₩24,977 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,044 | ₩25,525 | ₩24,884 | ₩24,937 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,031 | ₩25,483 | ₩24,964 | ₩24,964 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,164 | ₩25,351 | ₩25,098 | ₩25,111 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,405 | ₩25,485 | ₩25,231 | ₩25,231 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,325 | ₩25,338 | ₩25,066 | ₩25,285 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,218 | ₩25,457 | ₩25,164 | ₩25,244 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,111 | ₩25,478 | ₩25,111 | ₩25,264 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,218 | ₩25,537 | ₩25,044 | ₩25,231 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,311 | ₩25,552 | ₩25,164 | ₩25,298 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,458 | ₩25,725 | ₩25,311 | ₩25,325 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,378 | ₩25,778 | ₩25,378 | ₩25,402 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,565 | ₩25,632 | ₩25,418 | ₩25,445 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,393 | ₩25,658 | ₩25,378 | ₩25,458 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,431 | ₩25,562 | ₩25,311 | ₩25,365 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,605 | ₩25,605 | ₩25,204 | ₩25,445 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,725 | ₩25,752 | ₩25,672 | ₩25,725 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,725 | ₩25,819 | ₩25,592 | ₩25,778 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,765 | ₩25,835 | ₩25,632 | ₩25,680 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,825 | ₩25,859 | ₩25,765 | ₩25,845 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,778 | ₩25,885 | ₩25,765 | ₩25,879 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,778 | ₩26,005 | ₩25,765 | ₩25,899 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,765 | ₩25,895 | ₩25,765 | ₩25,774 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,712 | ₩25,952 | ₩25,712 | ₩25,792 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,912 | ₩25,912 | ₩25,725 | ₩25,778 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,738 | ₩25,912 | ₩25,738 | ₩25,819 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,907 | ₩25,957 | ₩25,738 | ₩25,812 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,965 | ₩26,005 | ₩25,899 | ₩25,912 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,965 | ₩26,032 | ₩25,965 | ₩26,019 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩25,992 | ₩26,099 | ₩25,983 | ₩26,033 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,005 | ₩26,166 | ₩25,965 | ₩26,059 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩25,979 | ₩26,072 | ₩25,972 | ₩26,072 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,065 | ₩26,107 | ₩25,979 | ₩25,979 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩25,992 | ₩26,112 | ₩25,979 | ₩26,032 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,059 | ₩26,099 | ₩25,979 | ₩26,039 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩25,979 | ₩26,032 | ₩25,912 | ₩26,032 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩25,979 | ₩26,072 | ₩25,819 | ₩25,992 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,166 | ₩26,246 | ₩25,952 | ₩26,059 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,139 | ₩26,246 | ₩26,112 | ₩26,166 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,059 | ₩26,339 | ₩26,059 | ₩26,139 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,939 | ₩26,166 | ₩25,939 | ₩26,166 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,112 | ₩26,112 | ₩25,899 | ₩26,112 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,685 | ₩26,019 | ₩25,672 | ₩26,019 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,552 | ₩25,765 | ₩25,552 | ₩25,765 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,258 | ₩25,538 | ₩25,126 | ₩25,471 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,485 | ₩25,485 | ₩25,198 | ₩25,298 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,325 | ₩25,498 | ₩25,258 | ₩25,471 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,513 | ₩25,513 | ₩25,258 | ₩25,258 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,445 | ₩25,618 | ₩25,378 | ₩25,538 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,511 | ₩25,565 | ₩25,378 | ₩25,552 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,565 | ₩25,565 | ₩25,298 | ₩25,371 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,525 | ₩25,632 | ₩25,311 | ₩25,445 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,538 | ₩25,642 | ₩25,311 | ₩25,538 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,325 | ₩25,538 | ₩25,164 | ₩25,525 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,071 | ₩25,338 | ₩25,058 | ₩25,258 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,178 | ₩25,267 | ₩25,051 | ₩25,191 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,188 | ₩25,325 | ₩24,977 | ₩25,151 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,365 | ₩25,405 | ₩25,098 | ₩25,191 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,498 | ₩25,605 | ₩25,244 | ₩25,338 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,525 | ₩25,642 | ₩25,418 | ₩25,578 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,578 | ₩25,588 | ₩25,405 | ₩25,498 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,605 | ₩25,712 | ₩25,525 | ₩25,585 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,645 | ₩25,672 | ₩25,511 | ₩25,645 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,738 | ₩25,952 | ₩25,738 | ₩25,805 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,738 | ₩25,979 | ₩25,738 | ₩25,939 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,872 | ₩25,985 | ₩25,738 | ₩25,738 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,832 | ₩26,005 | ₩25,832 | ₩25,912 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,965 | ₩26,019 | ₩25,845 | ₩25,899 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,126 | ₩26,174 | ₩25,965 | ₩25,965 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,072 | ₩26,353 | ₩26,072 | ₩26,139 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,353 | ₩26,433 | ₩26,072 | ₩26,072 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,433 | ₩26,493 | ₩26,299 | ₩26,312 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,406 | ₩26,526 | ₩26,366 | ₩26,433 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,474 | ₩26,579 | ₩26,446 | ₩26,446 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,459 | ₩26,553 | ₩26,379 | ₩26,526 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,446 | ₩26,537 | ₩26,393 | ₩26,459 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,486 | ₩26,539 | ₩26,366 | ₩26,459 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,433 | ₩26,606 | ₩26,299 | ₩26,393 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,579 | ₩26,740 | ₩26,379 | ₩26,446 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,713 | ₩26,713 | ₩26,419 | ₩26,620 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,780 | ₩26,780 | ₩26,539 | ₩26,606 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,000 | ₩27,000 | ₩26,713 | ₩26,907 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,710 | ₩26,960 | ₩26,700 | ₩26,953 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,913 | ₩27,100 | ₩26,860 | ₩27,033 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,080 | ₩27,080 | ₩26,900 | ₩26,900 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,073 | ₩27,127 | ₩27,073 | ₩27,073 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,100 | ₩27,220 | ₩27,060 | ₩27,194 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,180 | ₩27,220 | ₩27,113 | ₩27,140 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,153 | ₩27,178 | ₩27,047 | ₩27,140 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,113 | ₩27,247 | ₩27,047 | ₩27,100 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,270 | ₩27,270 | ₩26,913 | ₩26,980 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,167 | ₩27,167 | ₩26,900 | ₩26,900 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,180 | ₩27,327 | ₩27,180 | ₩27,180 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,167 | ₩27,327 | ₩27,060 | ₩27,247 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,374 | ₩27,380 | ₩27,033 | ₩27,033 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,367 | ₩27,420 | ₩27,247 | ₩27,247 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,340 | ₩27,554 | ₩27,247 | ₩27,367 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,167 | ₩27,420 | ₩27,167 | ₩27,300 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,327 | ₩27,420 | ₩27,167 | ₩27,167 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,300 | ₩27,427 | ₩27,220 | ₩27,300 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,434 | ₩27,562 | ₩27,300 | ₩27,320 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,434 | ₩27,527 | ₩27,340 | ₩27,434 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,607 | ₩27,607 | ₩27,327 | ₩27,434 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,380 | ₩27,567 | ₩27,380 | ₩27,380 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,367 | ₩27,527 | ₩27,367 | ₩27,380 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,407 | ₩27,434 | ₩27,300 | ₩27,367 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,961 | ₩27,354 | ₩26,886 | ₩27,354 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,033 | ₩27,207 | ₩26,967 | ₩26,967 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,860 | ₩27,060 | ₩26,846 | ₩27,032 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,833 | ₩26,953 | ₩26,660 | ₩26,953 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,366 | ₩26,393 | ₩26,206 | ₩26,393 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,299 | ₩26,442 | ₩26,299 | ₩26,366 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,219 | ₩26,340 | ₩26,126 | ₩26,326 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,139 | ₩26,272 | ₩26,099 | ₩26,232 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,299 | ₩26,339 | ₩25,912 | ₩26,005 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,179 | ₩26,446 | ₩26,179 | ₩26,312 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,366 | ₩26,379 | ₩26,112 | ₩26,179 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,433 | ₩26,593 | ₩26,246 | ₩26,379 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,513 | ₩26,606 | ₩26,419 | ₩26,453 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,326 | ₩26,642 | ₩26,248 | ₩26,353 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,434 | ₩26,566 | ₩26,312 | ₩26,312 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,700 | ₩26,700 | ₩26,272 | ₩26,419 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,873 | ₩27,007 | ₩26,713 | ₩26,780 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩26,993 | ₩27,087 | ₩26,873 | ₩26,873 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩26,980 | ₩27,207 | ₩26,980 | ₩27,113 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,007 | ₩27,113 | ₩26,953 | ₩26,953 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,953 | ₩27,060 | ₩26,846 | ₩26,967 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,340 | ₩27,394 | ₩27,207 | ₩27,367 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,434 | ₩27,541 | ₩27,314 | ₩27,354 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,287 | ₩27,514 | ₩27,287 | ₩27,420 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,300 | ₩27,451 | ₩27,167 | ₩27,274 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,514 | ₩27,634 | ₩27,367 | ₩27,367 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,687 | ₩27,848 | ₩27,661 | ₩27,661 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,888 | ₩28,005 | ₩27,821 | ₩27,821 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,567 | ₩27,861 | ₩27,567 | ₩27,848 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,754 | ₩27,874 | ₩27,574 | ₩27,874 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,153 | ₩28,189 | ₩27,501 | ₩27,754 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,275 | ₩28,299 | ₩27,928 | ₩27,928 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,255 | ₩28,328 | ₩28,168 | ₩28,181 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,248 | ₩28,328 | ₩28,168 | ₩28,168 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,302 | ₩28,395 | ₩28,275 | ₩28,295 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,368 | ₩28,408 | ₩28,315 | ₩28,395 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,107 | ₩28,315 | ₩28,107 | ₩28,288 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,221 | ₩28,315 | ₩28,048 | ₩28,262 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,088 | ₩28,221 | ₩27,888 | ₩28,221 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,794 | ₩28,048 | ₩27,794 | ₩28,035 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,941 | ₩28,021 | ₩27,794 | ₩27,874 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,908 | ₩27,962 | ₩27,834 | ₩27,914 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,914 | ₩28,021 | ₩27,861 | ₩27,909 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,834 | ₩27,941 | ₩27,714 | ₩27,914 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,781 | ₩27,861 | ₩27,714 | ₩27,861 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,015 | ₩28,015 | ₩27,682 | ₩27,821 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,235 | ₩28,235 | ₩27,901 | ₩27,954 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,368 | ₩28,392 | ₩28,035 | ₩28,133 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,302 | ₩28,448 | ₩28,115 | ₩28,448 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,342 | ₩28,355 | ₩28,208 | ₩28,275 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,275 | ₩28,355 | ₩28,195 | ₩28,248 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,288 | ₩28,408 | ₩28,221 | ₩28,288 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,422 | ₩28,529 | ₩28,326 | ₩28,368 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,248 | ₩28,448 | ₩28,221 | ₩28,422 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,205 | ₩28,275 | ₩27,968 | ₩28,248 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,041 | ₩28,208 | ₩27,954 | ₩28,168 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,674 | ₩28,061 | ₩27,647 | ₩28,061 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,834 | ₩27,944 | ₩27,666 | ₩27,861 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,934 | ₩28,048 | ₩27,821 | ₩28,048 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,754 | ₩28,035 | ₩27,754 | ₩27,954 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,754 | ₩27,808 | ₩27,567 | ₩27,781 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,768 | ₩27,821 | ₩27,567 | ₩27,665 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,447 | ₩27,701 | ₩27,447 | ₩27,661 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,434 | ₩27,594 | ₩27,314 | ₩27,594 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,327 | ₩27,487 | ₩27,327 | ₩27,394 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,439 | ₩27,473 | ₩27,340 | ₩27,447 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,554 | ₩27,554 | ₩27,300 | ₩27,447 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,567 | ₩27,674 | ₩27,380 | ₩27,581 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,194 | ₩27,513 | ₩27,127 | ₩27,461 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,913 | ₩27,127 | ₩26,833 | ₩27,060 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,007 | ₩27,040 | ₩26,873 | ₩26,940 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,913 | ₩27,047 | ₩26,897 | ₩26,967 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,967 | ₩27,060 | ₩26,927 | ₩27,007 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,067 | ₩27,157 | ₩26,886 | ₩26,927 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,140 | ₩27,140 | ₩26,873 | ₩27,007 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,300 | ₩27,554 | ₩27,140 | ₩27,140 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,354 | ₩27,661 | ₩27,127 | ₩27,133 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,541 | ₩27,701 | ₩27,300 | ₩27,327 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,567 | ₩27,581 | ₩27,287 | ₩27,420 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,501 | ₩27,721 | ₩27,447 | ₩27,661 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,728 | ₩27,941 | ₩27,501 | ₩27,501 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,101 | ₩28,275 | ₩28,061 | ₩28,155 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,123 | ₩28,248 | ₩28,088 | ₩28,248 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,161 | ₩28,173 | ₩27,981 | ₩28,115 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,061 | ₩28,275 | ₩28,048 | ₩28,048 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,115 | ₩28,195 | ₩28,076 | ₩28,101 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,235 | ₩28,235 | ₩27,968 | ₩28,113 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,155 | ₩28,274 | ₩28,088 | ₩28,141 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,235 | ₩28,259 | ₩28,101 | ₩28,141 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,175 | ₩28,295 | ₩28,088 | ₩28,221 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,175 | ₩28,275 | ₩28,036 | ₩28,208 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,208 | ₩28,569 | ₩27,954 | ₩28,141 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,128 | ₩28,177 | ₩27,794 | ₩28,141 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,968 | ₩28,075 | ₩27,768 | ₩28,075 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,808 | ₩28,008 | ₩27,674 | ₩27,968 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,621 | ₩27,901 | ₩27,583 | ₩27,834 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,941 | ₩28,021 | ₩27,621 | ₩27,687 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,941 | ₩28,035 | ₩27,848 | ₩28,035 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,906 | ₩28,101 | ₩27,861 | ₩28,035 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,101 | ₩28,168 | ₩27,768 | ₩27,941 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,861 | ₩28,115 | ₩27,794 | ₩28,101 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,181 | ₩28,181 | ₩27,874 | ₩27,874 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,248 | ₩28,422 | ₩28,181 | ₩28,248 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,348 | ₩28,364 | ₩28,221 | ₩28,248 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,248 | ₩28,422 | ₩28,195 | ₩28,208 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,355 | ₩28,368 | ₩28,140 | ₩28,235 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,585 | ₩28,585 | ₩28,302 | ₩28,328 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,288 | ₩28,555 | ₩28,275 | ₩28,488 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,375 | ₩28,502 | ₩28,248 | ₩28,315 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,515 | ₩28,542 | ₩28,275 | ₩28,502 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,929 | ₩28,932 | ₩28,395 | ₩28,475 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,036 | ₩29,083 | ₩28,834 | ₩28,869 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,143 | ₩29,156 | ₩29,049 | ₩29,096 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,009 | ₩29,116 | ₩29,009 | ₩29,022 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,013 | ₩29,156 | ₩28,996 | ₩29,156 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,120 | ₩29,169 | ₩28,849 | ₩29,149 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,969 | ₩29,036 | ₩28,969 | ₩29,009 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,032 | ₩29,075 | ₩28,862 | ₩29,009 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,916 | ₩29,103 | ₩28,908 | ₩28,982 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,809 | ₩29,036 | ₩28,809 | ₩28,916 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,849 | ₩28,956 | ₩28,755 | ₩28,809 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,853 | ₩28,969 | ₩28,796 | ₩28,849 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,849 | ₩28,942 | ₩28,715 | ₩28,782 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,969 | ₩28,969 | ₩28,742 | ₩28,836 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,036 | ₩29,169 | ₩28,980 | ₩29,049 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,060 | ₩29,156 | ₩28,849 | ₩28,928 | -0.45% | 1.2만 |
|---|
