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 | ₩24,351 | ₩24,698 | ₩24,041 | ₩24,698 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,030 | ₩24,377 | ₩23,897 | ₩24,311 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,564 | ₩24,564 | ₩24,030 | ₩24,204 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,511 | ₩24,751 | ₩24,497 | ₩24,604 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,657 | ₩24,657 | ₩24,257 | ₩24,491 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,818 | ₩25,058 | ₩24,551 | ₩24,656 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,324 | ₩24,564 | ₩24,164 | ₩24,444 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,711 | ₩24,891 | ₩24,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,190 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,898 | ₩25,038 | ₩24,631 | ₩24,711 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,711 | ₩24,978 | ₩24,684 | ₩24,804 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,004 | ₩25,218 | ₩24,842 | ₩25,064 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,031 | ₩25,245 | ₩24,831 | ₩25,138 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩24,991 | ₩25,111 | ₩24,691 | ₩25,031 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,898 | ₩25,138 | ₩24,844 | ₩24,978 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,604 | ₩24,964 | ₩24,444 | ₩24,911 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,344 | ₩24,964 | ₩24,150 | ₩24,484 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,324 | ₩24,604 | ₩24,097 | ₩24,604 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,484 | ₩24,484 | ₩24,150 | ₩24,164 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,617 | ₩24,831 | ₩24,231 | ₩24,297 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,898 | ₩25,218 | ₩24,884 | ₩24,964 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,031 | ₩25,511 | ₩24,871 | ₩24,924 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,018 | ₩25,470 | ₩24,951 | ₩24,951 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,151 | ₩25,338 | ₩25,084 | ₩25,098 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,391 | ₩25,471 | ₩25,218 | ₩25,218 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,311 | ₩25,325 | ₩25,052 | ₩25,271 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,205 | ₩25,443 | ₩25,151 | ₩25,231 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,098 | ₩25,465 | ₩25,098 | ₩25,251 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,205 | ₩25,523 | ₩25,031 | ₩25,218 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,298 | ₩25,538 | ₩25,151 | ₩25,285 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,445 | ₩25,712 | ₩25,298 | ₩25,311 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,365 | ₩25,765 | ₩25,365 | ₩25,389 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,551 | ₩25,618 | ₩25,405 | ₩25,431 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,379 | ₩25,645 | ₩25,365 | ₩25,445 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,418 | ₩25,549 | ₩25,298 | ₩25,351 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,591 | ₩25,591 | ₩25,191 | ₩25,431 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,712 | ₩25,738 | ₩25,658 | ₩25,712 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,712 | ₩25,805 | ₩25,578 | ₩25,765 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,752 | ₩25,821 | ₩25,618 | ₩25,666 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,812 | ₩25,845 | ₩25,752 | ₩25,832 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,765 | ₩25,872 | ₩25,752 | ₩25,865 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,765 | ₩25,992 | ₩25,752 | ₩25,885 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,752 | ₩25,881 | ₩25,752 | ₩25,761 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,698 | ₩25,938 | ₩25,698 | ₩25,778 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,898 | ₩25,898 | ₩25,712 | ₩25,765 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,725 | ₩25,898 | ₩25,725 | ₩25,805 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,893 | ₩25,944 | ₩25,725 | ₩25,798 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,952 | ₩25,992 | ₩25,885 | ₩25,898 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,952 | ₩26,018 | ₩25,952 | ₩26,005 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩25,978 | ₩26,085 | ₩25,969 | ₩26,020 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩25,992 | ₩26,152 | ₩25,952 | ₩26,045 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩25,965 | ₩26,058 | ₩25,958 | ₩26,058 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,052 | ₩26,093 | ₩25,965 | ₩25,965 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩25,978 | ₩26,099 | ₩25,965 | ₩26,018 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,045 | ₩26,085 | ₩25,965 | ₩26,025 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩25,965 | ₩26,018 | ₩25,898 | ₩26,018 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩25,965 | ₩26,058 | ₩25,805 | ₩25,978 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,152 | ₩26,232 | ₩25,938 | ₩26,045 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,125 | ₩26,232 | ₩26,099 | ₩26,152 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,045 | ₩26,325 | ₩26,045 | ₩26,125 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,925 | ₩26,152 | ₩25,925 | ₩26,152 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,099 | ₩26,099 | ₩25,885 | ₩26,099 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,672 | ₩26,005 | ₩25,658 | ₩26,005 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,538 | ₩25,752 | ₩25,538 | ₩25,752 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,245 | ₩25,525 | ₩25,112 | ₩25,458 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,471 | ₩25,471 | ₩25,185 | ₩25,285 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,311 | ₩25,485 | ₩25,245 | ₩25,458 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,499 | ₩25,499 | ₩25,245 | ₩25,245 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,431 | ₩25,605 | ₩25,365 | ₩25,525 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,498 | ₩25,551 | ₩25,365 | ₩25,538 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,551 | ₩25,551 | ₩25,285 | ₩25,358 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,511 | ₩25,618 | ₩25,298 | ₩25,431 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,525 | ₩25,629 | ₩25,298 | ₩25,525 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,311 | ₩25,525 | ₩25,151 | ₩25,511 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,058 | ₩25,325 | ₩25,044 | ₩25,245 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,165 | ₩25,254 | ₩25,038 | ₩25,178 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,175 | ₩25,311 | ₩24,964 | ₩25,138 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,351 | ₩25,391 | ₩25,084 | ₩25,178 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,485 | ₩25,591 | ₩25,231 | ₩25,325 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,511 | ₩25,629 | ₩25,405 | ₩25,565 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,565 | ₩25,574 | ₩25,391 | ₩25,485 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,591 | ₩25,698 | ₩25,511 | ₩25,571 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,632 | ₩25,658 | ₩25,498 | ₩25,632 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,725 | ₩25,938 | ₩25,725 | ₩25,792 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,725 | ₩25,965 | ₩25,725 | ₩25,925 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,858 | ₩25,972 | ₩25,725 | ₩25,725 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,818 | ₩25,992 | ₩25,818 | ₩25,898 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,952 | ₩26,005 | ₩25,832 | ₩25,885 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,112 | ₩26,160 | ₩25,952 | ₩25,952 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,058 | ₩26,339 | ₩26,058 | ₩26,125 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,339 | ₩26,419 | ₩26,058 | ₩26,058 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,419 | ₩26,479 | ₩26,285 | ₩26,299 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,392 | ₩26,512 | ₩26,352 | ₩26,419 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,460 | ₩26,566 | ₩26,432 | ₩26,432 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,445 | ₩26,539 | ₩26,365 | ₩26,512 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,432 | ₩26,523 | ₩26,379 | ₩26,445 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,472 | ₩26,525 | ₩26,352 | ₩26,445 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,419 | ₩26,592 | ₩26,285 | ₩26,379 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,566 | ₩26,726 | ₩26,365 | ₩26,432 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,699 | ₩26,699 | ₩26,405 | ₩26,606 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,766 | ₩26,766 | ₩26,525 | ₩26,592 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩26,986 | ₩26,986 | ₩26,699 | ₩26,892 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,696 | ₩26,946 | ₩26,686 | ₩26,939 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,899 | ₩27,086 | ₩26,846 | ₩27,019 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,066 | ₩27,066 | ₩26,886 | ₩26,886 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,059 | ₩27,113 | ₩27,059 | ₩27,059 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,086 | ₩27,206 | ₩27,046 | ₩27,179 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,166 | ₩27,206 | ₩27,099 | ₩27,126 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,139 | ₩27,163 | ₩27,033 | ₩27,126 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,099 | ₩27,233 | ₩27,033 | ₩27,086 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,255 | ₩27,255 | ₩26,899 | ₩26,966 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,153 | ₩27,153 | ₩26,886 | ₩26,886 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,166 | ₩27,313 | ₩27,166 | ₩27,166 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,153 | ₩27,313 | ₩27,046 | ₩27,233 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,359 | ₩27,366 | ₩27,019 | ₩27,019 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,353 | ₩27,406 | ₩27,233 | ₩27,233 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,326 | ₩27,540 | ₩27,233 | ₩27,353 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,153 | ₩27,406 | ₩27,153 | ₩27,286 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,313 | ₩27,406 | ₩27,153 | ₩27,153 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,286 | ₩27,413 | ₩27,206 | ₩27,286 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,419 | ₩27,548 | ₩27,286 | ₩27,306 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,419 | ₩27,513 | ₩27,326 | ₩27,419 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,593 | ₩27,593 | ₩27,313 | ₩27,419 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,366 | ₩27,553 | ₩27,366 | ₩27,366 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,353 | ₩27,513 | ₩27,353 | ₩27,366 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,393 | ₩27,419 | ₩27,286 | ₩27,353 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,947 | ₩27,339 | ₩26,872 | ₩27,339 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,019 | ₩27,193 | ₩26,952 | ₩26,952 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,846 | ₩27,046 | ₩26,832 | ₩27,018 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,819 | ₩26,939 | ₩26,646 | ₩26,939 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,352 | ₩26,379 | ₩26,192 | ₩26,379 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,285 | ₩26,428 | ₩26,285 | ₩26,352 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,205 | ₩26,327 | ₩26,112 | ₩26,312 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,125 | ₩26,259 | ₩26,085 | ₩26,219 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,285 | ₩26,325 | ₩25,898 | ₩25,992 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,165 | ₩26,432 | ₩26,165 | ₩26,299 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,352 | ₩26,365 | ₩26,099 | ₩26,165 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,419 | ₩26,579 | ₩26,232 | ₩26,365 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,499 | ₩26,592 | ₩26,405 | ₩26,439 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,312 | ₩26,628 | ₩26,235 | ₩26,339 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,420 | ₩26,552 | ₩26,299 | ₩26,299 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,686 | ₩26,686 | ₩26,259 | ₩26,405 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,859 | ₩26,992 | ₩26,699 | ₩26,766 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩26,979 | ₩27,073 | ₩26,859 | ₩26,859 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩26,966 | ₩27,193 | ₩26,966 | ₩27,099 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩26,992 | ₩27,099 | ₩26,939 | ₩26,939 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,939 | ₩27,046 | ₩26,832 | ₩26,952 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,326 | ₩27,379 | ₩27,193 | ₩27,353 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,419 | ₩27,526 | ₩27,299 | ₩27,339 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,273 | ₩27,500 | ₩27,273 | ₩27,406 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,286 | ₩27,437 | ₩27,153 | ₩27,259 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,500 | ₩27,620 | ₩27,353 | ₩27,353 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,673 | ₩27,833 | ₩27,646 | ₩27,646 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,873 | ₩27,991 | ₩27,806 | ₩27,806 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,553 | ₩27,846 | ₩27,553 | ₩27,833 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,740 | ₩27,860 | ₩27,560 | ₩27,860 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,139 | ₩28,175 | ₩27,486 | ₩27,740 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,260 | ₩28,284 | ₩27,913 | ₩27,913 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,240 | ₩28,313 | ₩28,153 | ₩28,167 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,233 | ₩28,313 | ₩28,153 | ₩28,153 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,287 | ₩28,380 | ₩28,260 | ₩28,280 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,353 | ₩28,393 | ₩28,300 | ₩28,380 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,092 | ₩28,300 | ₩28,092 | ₩28,273 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,207 | ₩28,300 | ₩28,033 | ₩28,247 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,073 | ₩28,207 | ₩27,873 | ₩28,207 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,780 | ₩28,033 | ₩27,780 | ₩28,020 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,926 | ₩28,007 | ₩27,780 | ₩27,860 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,893 | ₩27,948 | ₩27,820 | ₩27,900 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,900 | ₩28,007 | ₩27,846 | ₩27,894 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,820 | ₩27,926 | ₩27,700 | ₩27,900 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,766 | ₩27,846 | ₩27,700 | ₩27,846 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,000 | ₩28,000 | ₩27,668 | ₩27,806 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,220 | ₩28,220 | ₩27,886 | ₩27,940 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,353 | ₩28,377 | ₩28,020 | ₩28,119 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,287 | ₩28,434 | ₩28,100 | ₩28,434 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,327 | ₩28,340 | ₩28,193 | ₩28,260 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,260 | ₩28,340 | ₩28,180 | ₩28,233 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,273 | ₩28,393 | ₩28,207 | ₩28,273 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,407 | ₩28,514 | ₩28,311 | ₩28,353 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,233 | ₩28,434 | ₩28,207 | ₩28,407 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,191 | ₩28,260 | ₩27,953 | ₩28,233 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,027 | ₩28,193 | ₩27,940 | ₩28,153 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,660 | ₩28,047 | ₩27,633 | ₩28,047 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,820 | ₩27,929 | ₩27,652 | ₩27,846 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,920 | ₩28,033 | ₩27,806 | ₩28,033 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,740 | ₩28,020 | ₩27,740 | ₩27,940 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,740 | ₩27,793 | ₩27,553 | ₩27,766 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,753 | ₩27,806 | ₩27,553 | ₩27,650 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,433 | ₩27,686 | ₩27,433 | ₩27,646 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,419 | ₩27,580 | ₩27,299 | ₩27,580 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,313 | ₩27,473 | ₩27,313 | ₩27,379 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,425 | ₩27,458 | ₩27,326 | ₩27,433 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,540 | ₩27,540 | ₩27,286 | ₩27,433 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,553 | ₩27,660 | ₩27,366 | ₩27,566 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,179 | ₩27,498 | ₩27,113 | ₩27,446 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,899 | ₩27,113 | ₩26,819 | ₩27,046 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩26,992 | ₩27,026 | ₩26,859 | ₩26,926 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,899 | ₩27,033 | ₩26,883 | ₩26,952 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,952 | ₩27,046 | ₩26,912 | ₩26,992 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,053 | ₩27,143 | ₩26,872 | ₩26,912 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,126 | ₩27,126 | ₩26,859 | ₩26,992 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,286 | ₩27,540 | ₩27,126 | ₩27,126 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,339 | ₩27,646 | ₩27,113 | ₩27,119 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,526 | ₩27,686 | ₩27,286 | ₩27,313 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,553 | ₩27,566 | ₩27,273 | ₩27,406 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,486 | ₩27,706 | ₩27,433 | ₩27,646 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,713 | ₩27,926 | ₩27,486 | ₩27,486 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,087 | ₩28,260 | ₩28,047 | ₩28,140 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,108 | ₩28,233 | ₩28,073 | ₩28,233 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,147 | ₩28,159 | ₩27,967 | ₩28,100 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,047 | ₩28,260 | ₩28,033 | ₩28,033 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,100 | ₩28,180 | ₩28,061 | ₩28,087 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,220 | ₩28,220 | ₩27,953 | ₩28,099 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,140 | ₩28,259 | ₩28,073 | ₩28,127 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,220 | ₩28,244 | ₩28,087 | ₩28,127 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,160 | ₩28,280 | ₩28,073 | ₩28,207 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,160 | ₩28,260 | ₩28,021 | ₩28,193 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,193 | ₩28,554 | ₩27,940 | ₩28,127 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,113 | ₩28,163 | ₩27,780 | ₩28,127 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,953 | ₩28,060 | ₩27,753 | ₩28,060 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,793 | ₩27,993 | ₩27,660 | ₩27,953 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,606 | ₩27,886 | ₩27,569 | ₩27,820 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,926 | ₩28,007 | ₩27,606 | ₩27,673 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,926 | ₩28,020 | ₩27,833 | ₩28,020 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,892 | ₩28,087 | ₩27,846 | ₩28,020 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,087 | ₩28,153 | ₩27,753 | ₩27,926 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,846 | ₩28,100 | ₩27,780 | ₩28,087 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,167 | ₩28,167 | ₩27,860 | ₩27,860 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,233 | ₩28,407 | ₩28,167 | ₩28,233 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,333 | ₩28,349 | ₩28,207 | ₩28,233 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,233 | ₩28,407 | ₩28,180 | ₩28,193 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,340 | ₩28,353 | ₩28,125 | ₩28,220 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,570 | ₩28,570 | ₩28,287 | ₩28,313 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,273 | ₩28,540 | ₩28,260 | ₩28,474 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,360 | ₩28,487 | ₩28,233 | ₩28,300 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,500 | ₩28,527 | ₩28,260 | ₩28,487 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,914 | ₩28,917 | ₩28,380 | ₩28,460 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,021 | ₩29,067 | ₩28,819 | ₩28,854 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,127 | ₩29,141 | ₩29,034 | ₩29,081 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩28,994 | ₩29,101 | ₩28,994 | ₩29,007 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩28,998 | ₩29,141 | ₩28,981 | ₩29,141 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,105 | ₩29,154 | ₩28,834 | ₩29,134 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,954 | ₩29,021 | ₩28,954 | ₩28,994 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,017 | ₩29,059 | ₩28,847 | ₩28,994 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,901 | ₩29,087 | ₩28,892 | ₩28,967 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,794 | ₩29,021 | ₩28,794 | ₩28,901 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,834 | ₩28,941 | ₩28,740 | ₩28,794 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,838 | ₩28,954 | ₩28,780 | ₩28,834 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,834 | ₩28,927 | ₩28,700 | ₩28,767 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,954 | ₩28,954 | ₩28,727 | ₩28,820 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,021 | ₩29,154 | ₩28,965 | ₩29,034 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,045 | ₩29,141 | ₩28,834 | ₩28,913 | -0.45% | 1.2만 |
|---|
