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 | ₩24,425 | ₩24,773 | ₩24,115 | ₩24,773 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,104 | ₩24,452 | ₩23,970 | ₩24,385 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,640 | ₩24,640 | ₩24,104 | ₩24,278 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,586 | ₩24,827 | ₩24,573 | ₩24,680 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,733 | ₩24,733 | ₩24,332 | ₩24,566 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,894 | ₩25,135 | ₩24,626 | ₩24,732 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,399 | ₩24,640 | ₩24,238 | ₩24,519 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,787 | ₩24,967 | ₩24,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,265 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,974 | ₩25,115 | ₩24,706 | ₩24,787 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,787 | ₩25,054 | ₩24,760 | ₩24,880 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,081 | ₩25,295 | ₩24,918 | ₩25,141 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,108 | ₩25,322 | ₩24,907 | ₩25,215 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,068 | ₩25,188 | ₩24,767 | ₩25,108 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,974 | ₩25,215 | ₩24,921 | ₩25,054 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,680 | ₩25,041 | ₩24,519 | ₩24,988 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,419 | ₩25,041 | ₩24,225 | ₩24,559 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,399 | ₩24,680 | ₩24,171 | ₩24,680 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,559 | ₩24,559 | ₩24,225 | ₩24,238 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,693 | ₩24,907 | ₩24,305 | ₩24,372 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,974 | ₩25,295 | ₩24,961 | ₩25,041 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,108 | ₩25,590 | ₩24,947 | ₩25,001 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,095 | ₩25,548 | ₩25,028 | ₩25,028 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,228 | ₩25,416 | ₩25,162 | ₩25,175 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,469 | ₩25,550 | ₩25,295 | ₩25,295 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,389 | ₩25,402 | ₩25,129 | ₩25,349 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,282 | ₩25,522 | ₩25,228 | ₩25,309 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,175 | ₩25,543 | ₩25,175 | ₩25,329 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,282 | ₩25,602 | ₩25,108 | ₩25,295 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,376 | ₩25,617 | ₩25,228 | ₩25,362 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,523 | ₩25,791 | ₩25,376 | ₩25,389 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,443 | ₩25,844 | ₩25,443 | ₩25,467 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,630 | ₩25,697 | ₩25,483 | ₩25,510 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,457 | ₩25,724 | ₩25,443 | ₩25,523 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,496 | ₩25,627 | ₩25,376 | ₩25,429 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,670 | ₩25,670 | ₩25,269 | ₩25,510 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,791 | ₩25,817 | ₩25,737 | ₩25,791 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,791 | ₩25,884 | ₩25,657 | ₩25,844 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,831 | ₩25,900 | ₩25,697 | ₩25,745 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,891 | ₩25,924 | ₩25,831 | ₩25,911 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,844 | ₩25,951 | ₩25,831 | ₩25,944 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,844 | ₩26,072 | ₩25,831 | ₩25,965 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,831 | ₩25,961 | ₩25,831 | ₩25,840 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,777 | ₩26,018 | ₩25,777 | ₩25,858 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,978 | ₩25,978 | ₩25,791 | ₩25,844 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,804 | ₩25,978 | ₩25,804 | ₩25,884 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,973 | ₩26,023 | ₩25,804 | ₩25,878 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩26,031 | ₩26,072 | ₩25,965 | ₩25,978 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩26,031 | ₩26,098 | ₩26,031 | ₩26,085 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,058 | ₩26,165 | ₩26,049 | ₩26,100 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,072 | ₩26,232 | ₩26,031 | ₩26,125 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩26,045 | ₩26,139 | ₩26,038 | ₩26,139 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,132 | ₩26,173 | ₩26,045 | ₩26,045 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,058 | ₩26,179 | ₩26,045 | ₩26,098 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,125 | ₩26,165 | ₩26,045 | ₩26,105 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩26,045 | ₩26,098 | ₩25,978 | ₩26,098 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩26,045 | ₩26,139 | ₩25,884 | ₩26,058 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,232 | ₩26,313 | ₩26,018 | ₩26,125 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,205 | ₩26,313 | ₩26,179 | ₩26,232 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,125 | ₩26,406 | ₩26,125 | ₩26,205 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩26,005 | ₩26,232 | ₩26,005 | ₩26,232 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,179 | ₩26,179 | ₩25,965 | ₩26,179 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,750 | ₩26,085 | ₩25,737 | ₩26,085 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,617 | ₩25,831 | ₩25,617 | ₩25,831 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,322 | ₩25,603 | ₩25,190 | ₩25,536 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,550 | ₩25,550 | ₩25,262 | ₩25,362 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,389 | ₩25,563 | ₩25,322 | ₩25,536 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,578 | ₩25,578 | ₩25,322 | ₩25,322 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,510 | ₩25,684 | ₩25,443 | ₩25,603 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,576 | ₩25,630 | ₩25,443 | ₩25,617 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,630 | ₩25,630 | ₩25,362 | ₩25,436 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,590 | ₩25,697 | ₩25,376 | ₩25,510 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,603 | ₩25,708 | ₩25,376 | ₩25,603 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,389 | ₩25,603 | ₩25,228 | ₩25,590 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,135 | ₩25,402 | ₩25,121 | ₩25,322 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,242 | ₩25,332 | ₩25,115 | ₩25,255 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,253 | ₩25,389 | ₩25,041 | ₩25,215 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,429 | ₩25,469 | ₩25,162 | ₩25,255 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,563 | ₩25,670 | ₩25,309 | ₩25,402 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,590 | ₩25,708 | ₩25,483 | ₩25,643 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,643 | ₩25,653 | ₩25,469 | ₩25,563 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,670 | ₩25,777 | ₩25,590 | ₩25,650 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,710 | ₩25,737 | ₩25,576 | ₩25,710 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,804 | ₩26,018 | ₩25,804 | ₩25,871 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,804 | ₩26,045 | ₩25,804 | ₩26,005 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,938 | ₩26,052 | ₩25,804 | ₩25,804 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,898 | ₩26,072 | ₩25,898 | ₩25,978 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩26,031 | ₩26,085 | ₩25,911 | ₩25,965 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,192 | ₩26,240 | ₩26,031 | ₩26,031 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,139 | ₩26,420 | ₩26,139 | ₩26,205 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,420 | ₩26,500 | ₩26,139 | ₩26,139 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,500 | ₩26,560 | ₩26,366 | ₩26,379 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,473 | ₩26,594 | ₩26,433 | ₩26,500 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,541 | ₩26,647 | ₩26,513 | ₩26,513 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,527 | ₩26,620 | ₩26,446 | ₩26,594 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,513 | ₩26,604 | ₩26,460 | ₩26,527 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,553 | ₩26,607 | ₩26,433 | ₩26,527 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,500 | ₩26,674 | ₩26,366 | ₩26,460 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,647 | ₩26,808 | ₩26,446 | ₩26,513 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,781 | ₩26,781 | ₩26,487 | ₩26,687 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,848 | ₩26,848 | ₩26,607 | ₩26,674 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,069 | ₩27,069 | ₩26,781 | ₩26,975 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,778 | ₩27,029 | ₩26,768 | ₩27,022 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,982 | ₩27,169 | ₩26,928 | ₩27,102 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,149 | ₩27,149 | ₩26,968 | ₩26,968 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,142 | ₩27,196 | ₩27,142 | ₩27,142 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,169 | ₩27,290 | ₩27,129 | ₩27,263 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,249 | ₩27,290 | ₩27,182 | ₩27,209 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,223 | ₩27,247 | ₩27,116 | ₩27,209 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,182 | ₩27,316 | ₩27,116 | ₩27,169 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,339 | ₩27,339 | ₩26,982 | ₩27,049 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,236 | ₩27,236 | ₩26,968 | ₩26,968 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,249 | ₩27,397 | ₩27,249 | ₩27,249 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,236 | ₩27,397 | ₩27,129 | ₩27,316 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,443 | ₩27,450 | ₩27,102 | ₩27,102 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,437 | ₩27,490 | ₩27,316 | ₩27,316 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,410 | ₩27,624 | ₩27,316 | ₩27,437 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,236 | ₩27,490 | ₩27,236 | ₩27,370 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,397 | ₩27,490 | ₩27,236 | ₩27,236 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,370 | ₩27,497 | ₩27,290 | ₩27,370 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,504 | ₩27,632 | ₩27,370 | ₩27,390 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,504 | ₩27,597 | ₩27,410 | ₩27,504 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,678 | ₩27,678 | ₩27,397 | ₩27,504 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,450 | ₩27,638 | ₩27,450 | ₩27,450 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,437 | ₩27,597 | ₩27,437 | ₩27,450 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,477 | ₩27,504 | ₩27,370 | ₩27,437 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩27,030 | ₩27,423 | ₩26,955 | ₩27,423 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,102 | ₩27,276 | ₩27,035 | ₩27,035 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,928 | ₩27,129 | ₩26,915 | ₩27,101 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,901 | ₩27,022 | ₩26,727 | ₩27,022 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,433 | ₩26,460 | ₩26,272 | ₩26,460 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,366 | ₩26,509 | ₩26,366 | ₩26,433 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,286 | ₩26,408 | ₩26,192 | ₩26,393 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,205 | ₩26,339 | ₩26,165 | ₩26,299 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,366 | ₩26,406 | ₩25,978 | ₩26,072 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,246 | ₩26,513 | ₩26,246 | ₩26,379 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,433 | ₩26,446 | ₩26,179 | ₩26,246 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,500 | ₩26,661 | ₩26,313 | ₩26,446 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,580 | ₩26,674 | ₩26,487 | ₩26,520 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,393 | ₩26,710 | ₩26,315 | ₩26,420 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,501 | ₩26,634 | ₩26,379 | ₩26,379 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,768 | ₩26,768 | ₩26,339 | ₩26,487 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,942 | ₩27,075 | ₩26,781 | ₩26,848 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,062 | ₩27,156 | ₩26,942 | ₩26,942 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩27,049 | ₩27,276 | ₩27,049 | ₩27,182 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,075 | ₩27,182 | ₩27,022 | ₩27,022 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩27,022 | ₩27,129 | ₩26,915 | ₩27,035 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,410 | ₩27,464 | ₩27,276 | ₩27,437 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,504 | ₩27,611 | ₩27,383 | ₩27,423 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,356 | ₩27,584 | ₩27,356 | ₩27,490 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,370 | ₩27,521 | ₩27,236 | ₩27,343 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,584 | ₩27,704 | ₩27,437 | ₩27,437 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,758 | ₩27,919 | ₩27,731 | ₩27,731 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,959 | ₩28,077 | ₩27,892 | ₩27,892 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,638 | ₩27,932 | ₩27,638 | ₩27,919 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,825 | ₩27,945 | ₩27,644 | ₩27,945 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,225 | ₩28,261 | ₩27,571 | ₩27,825 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,347 | ₩28,371 | ₩27,999 | ₩27,999 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,327 | ₩28,400 | ₩28,240 | ₩28,253 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,320 | ₩28,400 | ₩28,240 | ₩28,240 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,374 | ₩28,467 | ₩28,347 | ₩28,367 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,441 | ₩28,481 | ₩28,387 | ₩28,467 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,178 | ₩28,387 | ₩28,178 | ₩28,360 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,293 | ₩28,387 | ₩28,119 | ₩28,334 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,160 | ₩28,293 | ₩27,959 | ₩28,293 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,865 | ₩28,119 | ₩27,865 | ₩28,106 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩28,012 | ₩28,093 | ₩27,865 | ₩27,945 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,979 | ₩28,034 | ₩27,905 | ₩27,986 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,986 | ₩28,093 | ₩27,932 | ₩27,980 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,905 | ₩28,012 | ₩27,785 | ₩27,986 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,852 | ₩27,932 | ₩27,785 | ₩27,932 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,086 | ₩28,086 | ₩27,753 | ₩27,892 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,307 | ₩28,307 | ₩27,972 | ₩28,026 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,441 | ₩28,465 | ₩28,106 | ₩28,205 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,374 | ₩28,521 | ₩28,186 | ₩28,521 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,414 | ₩28,427 | ₩28,280 | ₩28,347 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,347 | ₩28,427 | ₩28,267 | ₩28,320 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,360 | ₩28,481 | ₩28,293 | ₩28,360 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,494 | ₩28,601 | ₩28,398 | ₩28,441 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,320 | ₩28,521 | ₩28,293 | ₩28,494 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,277 | ₩28,347 | ₩28,039 | ₩28,320 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,113 | ₩28,280 | ₩28,026 | ₩28,240 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,745 | ₩28,133 | ₩27,718 | ₩28,133 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,905 | ₩28,015 | ₩27,737 | ₩27,932 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩28,006 | ₩28,119 | ₩27,892 | ₩28,119 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,825 | ₩28,106 | ₩27,825 | ₩28,026 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,825 | ₩27,878 | ₩27,638 | ₩27,852 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,838 | ₩27,892 | ₩27,638 | ₩27,735 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,517 | ₩27,771 | ₩27,517 | ₩27,731 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,504 | ₩27,664 | ₩27,383 | ₩27,664 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,397 | ₩27,557 | ₩27,397 | ₩27,464 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,509 | ₩27,543 | ₩27,410 | ₩27,517 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,624 | ₩27,624 | ₩27,370 | ₩27,517 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,638 | ₩27,745 | ₩27,450 | ₩27,651 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,263 | ₩27,583 | ₩27,196 | ₩27,530 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,982 | ₩27,196 | ₩26,901 | ₩27,129 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,075 | ₩27,109 | ₩26,942 | ₩27,009 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,982 | ₩27,116 | ₩26,966 | ₩27,035 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩27,035 | ₩27,129 | ₩26,995 | ₩27,075 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,136 | ₩27,227 | ₩26,955 | ₩26,995 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,209 | ₩27,209 | ₩26,942 | ₩27,075 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,370 | ₩27,624 | ₩27,209 | ₩27,209 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,423 | ₩27,731 | ₩27,196 | ₩27,203 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,611 | ₩27,771 | ₩27,370 | ₩27,397 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,638 | ₩27,651 | ₩27,356 | ₩27,490 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,571 | ₩27,791 | ₩27,517 | ₩27,731 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,798 | ₩28,012 | ₩27,571 | ₩27,571 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,173 | ₩28,347 | ₩28,133 | ₩28,226 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,194 | ₩28,320 | ₩28,160 | ₩28,320 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,233 | ₩28,245 | ₩28,052 | ₩28,186 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,133 | ₩28,347 | ₩28,119 | ₩28,119 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,186 | ₩28,267 | ₩28,147 | ₩28,173 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,307 | ₩28,307 | ₩28,039 | ₩28,185 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,226 | ₩28,346 | ₩28,160 | ₩28,213 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,307 | ₩28,331 | ₩28,173 | ₩28,213 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,247 | ₩28,367 | ₩28,160 | ₩28,293 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,247 | ₩28,347 | ₩28,107 | ₩28,280 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,280 | ₩28,641 | ₩28,026 | ₩28,213 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,200 | ₩28,249 | ₩27,865 | ₩28,213 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩28,039 | ₩28,146 | ₩27,838 | ₩28,146 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,878 | ₩28,079 | ₩27,745 | ₩28,039 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,691 | ₩27,972 | ₩27,654 | ₩27,905 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩28,012 | ₩28,093 | ₩27,691 | ₩27,758 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩28,012 | ₩28,106 | ₩27,919 | ₩28,106 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,977 | ₩28,173 | ₩27,932 | ₩28,106 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,173 | ₩28,240 | ₩27,838 | ₩28,012 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,932 | ₩28,186 | ₩27,865 | ₩28,173 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,253 | ₩28,253 | ₩27,945 | ₩27,945 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,320 | ₩28,494 | ₩28,253 | ₩28,320 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,421 | ₩28,437 | ₩28,293 | ₩28,320 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,320 | ₩28,494 | ₩28,267 | ₩28,280 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,427 | ₩28,441 | ₩28,212 | ₩28,307 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,657 | ₩28,657 | ₩28,374 | ₩28,400 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,360 | ₩28,628 | ₩28,347 | ₩28,561 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,447 | ₩28,574 | ₩28,320 | ₩28,387 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,588 | ₩28,615 | ₩28,347 | ₩28,574 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩29,003 | ₩29,005 | ₩28,467 | ₩28,548 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,110 | ₩29,157 | ₩28,908 | ₩28,942 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,217 | ₩29,230 | ₩29,123 | ₩29,170 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,083 | ₩29,190 | ₩29,083 | ₩29,096 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,087 | ₩29,230 | ₩29,070 | ₩29,230 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,194 | ₩29,244 | ₩28,922 | ₩29,224 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩29,043 | ₩29,110 | ₩29,043 | ₩29,083 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,106 | ₩29,149 | ₩28,936 | ₩29,083 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,989 | ₩29,177 | ₩28,981 | ₩29,056 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,882 | ₩29,110 | ₩28,882 | ₩28,989 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,922 | ₩29,029 | ₩28,829 | ₩28,882 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,926 | ₩29,043 | ₩28,869 | ₩28,922 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,922 | ₩29,016 | ₩28,789 | ₩28,855 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩29,043 | ₩29,043 | ₩28,815 | ₩28,909 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,110 | ₩29,244 | ₩29,054 | ₩29,123 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,134 | ₩29,230 | ₩28,922 | ₩29,001 | -0.45% | 1.2만 |
|---|
