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 | ₩24,385 | ₩24,733 | ₩24,075 | ₩24,733 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,065 | ₩24,412 | ₩23,931 | ₩24,345 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,599 | ₩24,599 | ₩24,065 | ₩24,238 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,546 | ₩24,786 | ₩24,532 | ₩24,639 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,693 | ₩24,693 | ₩24,292 | ₩24,526 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,853 | ₩25,093 | ₩24,586 | ₩24,691 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,359 | ₩24,599 | ₩24,198 | ₩24,479 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,746 | ₩24,926 | ₩24,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,225 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,933 | ₩25,073 | ₩24,666 | ₩24,746 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,746 | ₩25,013 | ₩24,719 | ₩24,840 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,040 | ₩25,254 | ₩24,877 | ₩25,100 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,067 | ₩25,281 | ₩24,866 | ₩25,174 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,027 | ₩25,147 | ₩24,726 | ₩25,067 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,933 | ₩25,174 | ₩24,880 | ₩25,013 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,639 | ₩25,000 | ₩24,479 | ₩24,946 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,379 | ₩25,000 | ₩24,185 | ₩24,519 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,359 | ₩24,639 | ₩24,131 | ₩24,639 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,519 | ₩24,519 | ₩24,185 | ₩24,198 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,653 | ₩24,866 | ₩24,265 | ₩24,332 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,933 | ₩25,254 | ₩24,920 | ₩25,000 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,067 | ₩25,548 | ₩24,906 | ₩24,960 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,053 | ₩25,506 | ₩24,987 | ₩24,987 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,187 | ₩25,374 | ₩25,120 | ₩25,134 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,428 | ₩25,508 | ₩25,254 | ₩25,254 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,347 | ₩25,361 | ₩25,088 | ₩25,307 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,240 | ₩25,480 | ₩25,187 | ₩25,267 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,134 | ₩25,501 | ₩25,134 | ₩25,287 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,240 | ₩25,560 | ₩25,067 | ₩25,254 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,334 | ₩25,574 | ₩25,187 | ₩25,321 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,481 | ₩25,748 | ₩25,334 | ₩25,347 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,401 | ₩25,802 | ₩25,401 | ₩25,425 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,588 | ₩25,655 | ₩25,441 | ₩25,468 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,415 | ₩25,681 | ₩25,401 | ₩25,481 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,454 | ₩25,585 | ₩25,334 | ₩25,387 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,628 | ₩25,628 | ₩25,227 | ₩25,468 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,748 | ₩25,775 | ₩25,695 | ₩25,748 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,748 | ₩25,842 | ₩25,615 | ₩25,802 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,788 | ₩25,858 | ₩25,655 | ₩25,703 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,848 | ₩25,882 | ₩25,788 | ₩25,868 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,802 | ₩25,909 | ₩25,788 | ₩25,902 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,802 | ₩26,029 | ₩25,788 | ₩25,922 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,788 | ₩25,918 | ₩25,788 | ₩25,798 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,735 | ₩25,975 | ₩25,735 | ₩25,815 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,935 | ₩25,935 | ₩25,748 | ₩25,802 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,762 | ₩25,935 | ₩25,762 | ₩25,842 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,930 | ₩25,981 | ₩25,762 | ₩25,835 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,989 | ₩26,029 | ₩25,922 | ₩25,935 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,989 | ₩26,056 | ₩25,989 | ₩26,042 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,015 | ₩26,122 | ₩26,006 | ₩26,057 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,029 | ₩26,189 | ₩25,989 | ₩26,082 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩26,002 | ₩26,096 | ₩25,995 | ₩26,096 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,089 | ₩26,130 | ₩26,002 | ₩26,002 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,015 | ₩26,136 | ₩26,002 | ₩26,056 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,082 | ₩26,122 | ₩26,002 | ₩26,062 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩26,002 | ₩26,056 | ₩25,935 | ₩26,056 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩26,002 | ₩26,096 | ₩25,842 | ₩26,015 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,189 | ₩26,269 | ₩25,975 | ₩26,082 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,162 | ₩26,269 | ₩26,136 | ₩26,189 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,082 | ₩26,363 | ₩26,082 | ₩26,162 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,962 | ₩26,189 | ₩25,962 | ₩26,189 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,136 | ₩26,136 | ₩25,922 | ₩26,136 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,708 | ₩26,042 | ₩25,695 | ₩26,042 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,574 | ₩25,788 | ₩25,574 | ₩25,788 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,281 | ₩25,561 | ₩25,148 | ₩25,494 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,508 | ₩25,508 | ₩25,220 | ₩25,321 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,347 | ₩25,521 | ₩25,281 | ₩25,494 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,536 | ₩25,536 | ₩25,281 | ₩25,281 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,468 | ₩25,641 | ₩25,401 | ₩25,561 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,534 | ₩25,588 | ₩25,401 | ₩25,574 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,588 | ₩25,588 | ₩25,321 | ₩25,394 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,548 | ₩25,655 | ₩25,334 | ₩25,468 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,561 | ₩25,665 | ₩25,334 | ₩25,561 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,347 | ₩25,561 | ₩25,187 | ₩25,548 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,093 | ₩25,361 | ₩25,080 | ₩25,281 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,200 | ₩25,290 | ₩25,073 | ₩25,214 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,211 | ₩25,347 | ₩25,000 | ₩25,174 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,387 | ₩25,428 | ₩25,120 | ₩25,214 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,521 | ₩25,628 | ₩25,267 | ₩25,361 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,548 | ₩25,665 | ₩25,441 | ₩25,601 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,601 | ₩25,611 | ₩25,428 | ₩25,521 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,628 | ₩25,735 | ₩25,548 | ₩25,608 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,668 | ₩25,695 | ₩25,534 | ₩25,668 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,762 | ₩25,975 | ₩25,762 | ₩25,828 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,762 | ₩26,002 | ₩25,762 | ₩25,962 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,895 | ₩26,009 | ₩25,762 | ₩25,762 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,855 | ₩26,029 | ₩25,855 | ₩25,935 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,989 | ₩26,042 | ₩25,868 | ₩25,922 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,149 | ₩26,197 | ₩25,989 | ₩25,989 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,096 | ₩26,376 | ₩26,096 | ₩26,162 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,376 | ₩26,456 | ₩26,096 | ₩26,096 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,456 | ₩26,516 | ₩26,323 | ₩26,336 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,430 | ₩26,550 | ₩26,390 | ₩26,456 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,498 | ₩26,603 | ₩26,470 | ₩26,470 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,483 | ₩26,577 | ₩26,403 | ₩26,550 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,470 | ₩26,561 | ₩26,416 | ₩26,483 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,510 | ₩26,563 | ₩26,390 | ₩26,483 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,456 | ₩26,630 | ₩26,323 | ₩26,416 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,603 | ₩26,764 | ₩26,403 | ₩26,470 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,737 | ₩26,737 | ₩26,443 | ₩26,643 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,804 | ₩26,804 | ₩26,563 | ₩26,630 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,024 | ₩27,024 | ₩26,737 | ₩26,931 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,734 | ₩26,984 | ₩26,724 | ₩26,977 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,937 | ₩27,124 | ₩26,884 | ₩27,058 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,104 | ₩27,104 | ₩26,924 | ₩26,924 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,098 | ₩27,151 | ₩27,098 | ₩27,098 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,124 | ₩27,245 | ₩27,084 | ₩27,218 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,205 | ₩27,245 | ₩27,138 | ₩27,165 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,178 | ₩27,202 | ₩27,071 | ₩27,165 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,138 | ₩27,271 | ₩27,071 | ₩27,124 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,294 | ₩27,294 | ₩26,937 | ₩27,004 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,191 | ₩27,191 | ₩26,924 | ₩26,924 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,205 | ₩27,352 | ₩27,205 | ₩27,205 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,191 | ₩27,352 | ₩27,084 | ₩27,271 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,398 | ₩27,405 | ₩27,058 | ₩27,058 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,392 | ₩27,445 | ₩27,271 | ₩27,271 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,365 | ₩27,579 | ₩27,271 | ₩27,392 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,191 | ₩27,445 | ₩27,191 | ₩27,325 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,352 | ₩27,445 | ₩27,191 | ₩27,191 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,325 | ₩27,452 | ₩27,245 | ₩27,325 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,458 | ₩27,587 | ₩27,325 | ₩27,345 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,458 | ₩27,552 | ₩27,365 | ₩27,458 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,632 | ₩27,632 | ₩27,352 | ₩27,458 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,405 | ₩27,592 | ₩27,405 | ₩27,405 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,392 | ₩27,552 | ₩27,392 | ₩27,405 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,432 | ₩27,458 | ₩27,325 | ₩27,392 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,985 | ₩27,378 | ₩26,911 | ₩27,378 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,058 | ₩27,231 | ₩26,991 | ₩26,991 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,884 | ₩27,084 | ₩26,871 | ₩27,056 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,857 | ₩26,977 | ₩26,684 | ₩26,977 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,390 | ₩26,416 | ₩26,229 | ₩26,416 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,323 | ₩26,466 | ₩26,323 | ₩26,390 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,243 | ₩26,364 | ₩26,149 | ₩26,349 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,162 | ₩26,296 | ₩26,122 | ₩26,256 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,323 | ₩26,363 | ₩25,935 | ₩26,029 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,202 | ₩26,470 | ₩26,202 | ₩26,336 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,390 | ₩26,403 | ₩26,136 | ₩26,202 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,456 | ₩26,617 | ₩26,269 | ₩26,403 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,537 | ₩26,630 | ₩26,443 | ₩26,476 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,349 | ₩26,666 | ₩26,272 | ₩26,376 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,458 | ₩26,590 | ₩26,336 | ₩26,336 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,724 | ₩26,724 | ₩26,296 | ₩26,443 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,897 | ₩27,031 | ₩26,737 | ₩26,804 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,018 | ₩27,111 | ₩26,897 | ₩26,897 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩27,004 | ₩27,231 | ₩27,004 | ₩27,138 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,031 | ₩27,138 | ₩26,977 | ₩26,977 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,977 | ₩27,084 | ₩26,871 | ₩26,991 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,365 | ₩27,418 | ₩27,231 | ₩27,392 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,458 | ₩27,565 | ₩27,338 | ₩27,378 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,312 | ₩27,539 | ₩27,312 | ₩27,445 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,325 | ₩27,476 | ₩27,191 | ₩27,298 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,539 | ₩27,659 | ₩27,392 | ₩27,392 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,712 | ₩27,873 | ₩27,686 | ₩27,686 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,913 | ₩28,030 | ₩27,846 | ₩27,846 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,592 | ₩27,886 | ₩27,592 | ₩27,873 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,779 | ₩27,899 | ₩27,599 | ₩27,899 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,179 | ₩28,215 | ₩27,525 | ₩27,779 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,300 | ₩28,324 | ₩27,953 | ₩27,953 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,280 | ₩28,354 | ₩28,193 | ₩28,207 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,274 | ₩28,354 | ₩28,193 | ₩28,193 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,327 | ₩28,421 | ₩28,300 | ₩28,320 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,394 | ₩28,434 | ₩28,340 | ₩28,421 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,132 | ₩28,340 | ₩28,132 | ₩28,314 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,247 | ₩28,340 | ₩28,073 | ₩28,287 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,113 | ₩28,247 | ₩27,913 | ₩28,247 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,819 | ₩28,073 | ₩27,819 | ₩28,060 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,966 | ₩28,046 | ₩27,819 | ₩27,899 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,933 | ₩27,988 | ₩27,859 | ₩27,940 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,940 | ₩28,046 | ₩27,886 | ₩27,934 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,859 | ₩27,966 | ₩27,739 | ₩27,940 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,806 | ₩27,886 | ₩27,739 | ₩27,886 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,040 | ₩28,040 | ₩27,707 | ₩27,846 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,260 | ₩28,260 | ₩27,926 | ₩27,980 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,394 | ₩28,418 | ₩28,060 | ₩28,159 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,327 | ₩28,474 | ₩28,140 | ₩28,474 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,367 | ₩28,380 | ₩28,233 | ₩28,300 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,300 | ₩28,380 | ₩28,220 | ₩28,274 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,314 | ₩28,434 | ₩28,247 | ₩28,314 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,447 | ₩28,554 | ₩28,351 | ₩28,394 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,274 | ₩28,474 | ₩28,247 | ₩28,447 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,231 | ₩28,300 | ₩27,993 | ₩28,274 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,066 | ₩28,233 | ₩27,980 | ₩28,193 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,699 | ₩28,087 | ₩27,672 | ₩28,087 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,859 | ₩27,969 | ₩27,691 | ₩27,886 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,960 | ₩28,073 | ₩27,846 | ₩28,073 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,779 | ₩28,060 | ₩27,779 | ₩27,980 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,779 | ₩27,833 | ₩27,592 | ₩27,806 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,793 | ₩27,846 | ₩27,592 | ₩27,690 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,472 | ₩27,726 | ₩27,472 | ₩27,686 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,458 | ₩27,619 | ₩27,338 | ₩27,619 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,352 | ₩27,512 | ₩27,352 | ₩27,418 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,464 | ₩27,497 | ₩27,365 | ₩27,472 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,579 | ₩27,579 | ₩27,325 | ₩27,472 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,592 | ₩27,699 | ₩27,405 | ₩27,605 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,218 | ₩27,537 | ₩27,151 | ₩27,485 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,937 | ₩27,151 | ₩26,857 | ₩27,084 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,031 | ₩27,064 | ₩26,897 | ₩26,964 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,937 | ₩27,071 | ₩26,921 | ₩26,991 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,991 | ₩27,084 | ₩26,951 | ₩27,031 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,091 | ₩27,182 | ₩26,911 | ₩26,951 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,165 | ₩27,165 | ₩26,897 | ₩27,031 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,325 | ₩27,579 | ₩27,165 | ₩27,165 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,378 | ₩27,686 | ₩27,151 | ₩27,158 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,565 | ₩27,726 | ₩27,325 | ₩27,352 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,592 | ₩27,605 | ₩27,312 | ₩27,445 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,525 | ₩27,746 | ₩27,472 | ₩27,686 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,752 | ₩27,966 | ₩27,525 | ₩27,525 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,127 | ₩28,300 | ₩28,087 | ₩28,180 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,148 | ₩28,274 | ₩28,113 | ₩28,274 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,187 | ₩28,199 | ₩28,006 | ₩28,140 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,087 | ₩28,300 | ₩28,073 | ₩28,073 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,140 | ₩28,220 | ₩28,101 | ₩28,127 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,260 | ₩28,260 | ₩27,993 | ₩28,139 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,180 | ₩28,299 | ₩28,113 | ₩28,167 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,260 | ₩28,284 | ₩28,127 | ₩28,167 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,200 | ₩28,320 | ₩28,113 | ₩28,247 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,200 | ₩28,300 | ₩28,061 | ₩28,233 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,233 | ₩28,594 | ₩27,980 | ₩28,167 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,153 | ₩28,203 | ₩27,819 | ₩28,167 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,993 | ₩28,100 | ₩27,793 | ₩28,100 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,833 | ₩28,033 | ₩27,699 | ₩27,993 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,646 | ₩27,926 | ₩27,608 | ₩27,859 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,966 | ₩28,046 | ₩27,646 | ₩27,712 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,966 | ₩28,060 | ₩27,873 | ₩28,060 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,932 | ₩28,127 | ₩27,886 | ₩28,060 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,127 | ₩28,193 | ₩27,793 | ₩27,966 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,886 | ₩28,140 | ₩27,819 | ₩28,127 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,207 | ₩28,207 | ₩27,899 | ₩27,899 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,274 | ₩28,447 | ₩28,207 | ₩28,274 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,374 | ₩28,390 | ₩28,247 | ₩28,274 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,274 | ₩28,447 | ₩28,220 | ₩28,233 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,380 | ₩28,394 | ₩28,165 | ₩28,260 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,610 | ₩28,610 | ₩28,327 | ₩28,354 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,314 | ₩28,581 | ₩28,300 | ₩28,514 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,401 | ₩28,527 | ₩28,274 | ₩28,340 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,541 | ₩28,568 | ₩28,300 | ₩28,527 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,955 | ₩28,958 | ₩28,421 | ₩28,501 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,062 | ₩29,109 | ₩28,860 | ₩28,895 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,169 | ₩29,182 | ₩29,075 | ₩29,122 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,035 | ₩29,142 | ₩29,035 | ₩29,049 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,039 | ₩29,182 | ₩29,022 | ₩29,182 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,146 | ₩29,196 | ₩28,875 | ₩29,175 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,995 | ₩29,062 | ₩28,995 | ₩29,035 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,058 | ₩29,101 | ₩28,888 | ₩29,035 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,942 | ₩29,129 | ₩28,934 | ₩29,008 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,835 | ₩29,062 | ₩28,835 | ₩28,942 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,875 | ₩28,982 | ₩28,781 | ₩28,835 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,879 | ₩28,995 | ₩28,821 | ₩28,875 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,875 | ₩28,968 | ₩28,741 | ₩28,808 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,995 | ₩28,995 | ₩28,768 | ₩28,861 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,062 | ₩29,196 | ₩29,006 | ₩29,075 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,086 | ₩29,182 | ₩28,875 | ₩28,954 | -0.45% | 1.2만 |
|---|
