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 | ₩24,372 | ₩24,719 | ₩24,062 | ₩24,719 | +1.42% | 1.9만 |
| 2026.10.08 | ₩24,051 | ₩24,399 | ₩23,918 | ₩24,332 | +1.17% | 6.4만 |
| 2026.10.07 | ₩24,586 | ₩24,586 | ₩24,051 | ₩24,225 | -1.47% | 5.7만 |
| 2026.10.06 | ₩24,532 | ₩24,773 | ₩24,519 | ₩24,626 | +0.38% | 2.6만 |
| 2026.10.05 | ₩24,679 | ₩24,679 | ₩24,278 | ₩24,512 | -0.68% | 2.8만 |
| 2026.10.02 | ₩24,839 | ₩25,080 | ₩24,572 | ₩24,678 | -0.65% | 4.3만 |
| 2026.10.01 | ₩24,345 | ₩24,586 | ₩24,185 | ₩24,465 | +0.49% | 4.3만 |
| 2026.09.30 | ₩24,733 | ₩24,913 | ₩24,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,212 |
| -2.11% |
| 8.7만 |
| 2026.09.29 | ₩24,919 | ₩25,060 | ₩24,652 | ₩24,733 | -0.75% | 4.5만 |
|---|
| 2026.09.28 | ₩24,733 | ₩25,000 | ₩24,706 | ₩24,826 | +0.38% | 3.2만 |
|---|
| 2026.09.25 | ₩25,026 | ₩25,240 | ₩24,863 | ₩25,086 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩25,053 | ₩25,267 | ₩24,853 | ₩25,160 | +0.43% | 3.6만 |
|---|
| 2026.09.23 | ₩25,013 | ₩25,133 | ₩24,713 | ₩25,053 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩24,919 | ₩25,160 | ₩24,866 | ₩25,000 | +0.32% | 7.7만 |
|---|
| 2026.09.21 | ₩24,626 | ₩24,986 | ₩24,465 | ₩24,933 | +1.25% | 4.7만 |
|---|
| 2026.09.18 | ₩24,365 | ₩24,986 | ₩24,172 | ₩24,506 | +0.58% | 5.3만 |
|---|
| 2026.09.17 | ₩24,345 | ₩24,626 | ₩24,118 | ₩24,626 | +1.15% | 7.4만 |
|---|
| 2026.09.16 | ₩24,506 | ₩24,506 | ₩24,172 | ₩24,185 | -1.31% | 5.1만 |
|---|
| 2026.09.15 | ₩24,639 | ₩24,853 | ₩24,252 | ₩24,319 | -1.30% | 10.7만 |
|---|
| 2026.09.14 | ₩24,919 | ₩25,240 | ₩24,906 | ₩24,986 | +0.27% | 2.5만 |
|---|
| 2026.09.11 | ₩25,053 | ₩25,534 | ₩24,893 | ₩24,946 | -0.43% | 2.5만 |
|---|
| 2026.09.10 | ₩25,040 | ₩25,492 | ₩24,973 | ₩24,973 | -0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩25,173 | ₩25,360 | ₩25,106 | ₩25,120 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩25,414 | ₩25,494 | ₩25,240 | ₩25,240 | -0.68% | 2.1만 |
|---|
| 2026.09.04 | ₩25,333 | ₩25,347 | ₩25,074 | ₩25,293 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩25,227 | ₩25,466 | ₩25,173 | ₩25,253 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩25,120 | ₩25,487 | ₩25,120 | ₩25,273 | +0.61% | 3.3만 |
|---|
| 2026.09.01 | ₩25,227 | ₩25,546 | ₩25,053 | ₩25,240 | +0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩25,320 | ₩25,561 | ₩25,173 | ₩25,307 | -0.05% | 3.9만 |
|---|
| 2026.08.28 | ₩25,467 | ₩25,734 | ₩25,320 | ₩25,333 | -0.52% | 1.8만 |
|---|
| 2026.08.27 | ₩25,387 | ₩25,788 | ₩25,387 | ₩25,411 | +0.09% | 2만 |
|---|
| 2026.08.26 | ₩25,574 | ₩25,641 | ₩25,427 | ₩25,454 | -0.47% | 2.1만 |
|---|
| 2026.08.25 | ₩25,402 | ₩25,667 | ₩25,387 | ₩25,467 | +0.26% | 3.5만 |
|---|
| 2026.08.24 | ₩25,440 | ₩25,571 | ₩25,320 | ₩25,374 | -0.26% | 2.9만 |
|---|
| 2026.08.21 | ₩25,614 | ₩25,614 | ₩25,213 | ₩25,454 | -0.63% | 2.7만 |
|---|
| 2026.08.20 | ₩25,734 | ₩25,761 | ₩25,681 | ₩25,734 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩25,734 | ₩25,828 | ₩25,601 | ₩25,788 | +0.21% | 2.5만 |
|---|
| 2026.08.18 | ₩25,774 | ₩25,844 | ₩25,641 | ₩25,689 | -0.33% | 2만 |
|---|
| 2026.08.17 | ₩25,834 | ₩25,868 | ₩25,774 | ₩25,854 | +0.08% | 1.7만 |
|---|
| 2026.08.14 | ₩25,788 | ₩25,894 | ₩25,774 | ₩25,888 | +0.39% | 2.2만 |
|---|
| 2026.08.13 | ₩25,788 | ₩26,015 | ₩25,774 | ₩25,908 | +0.47% | 1.5만 |
|---|
| 2026.08.12 | ₩25,774 | ₩25,904 | ₩25,774 | ₩25,784 | +0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩25,721 | ₩25,961 | ₩25,721 | ₩25,801 | +0.31% | 1.6만 |
|---|
| 2026.08.10 | ₩25,921 | ₩25,921 | ₩25,734 | ₩25,788 | -0.52% | 2.5만 |
|---|
| 2026.08.07 | ₩25,747 | ₩25,921 | ₩25,747 | ₩25,828 | +0.31% | 9.5천 |
|---|
| 2026.08.06 | ₩25,916 | ₩25,966 | ₩25,747 | ₩25,821 | -0.37% | 3.6만 |
|---|
| 2026.08.05 | ₩25,975 | ₩26,015 | ₩25,908 | ₩25,921 | -0.21% | 2.1만 |
|---|
| 2026.08.04 | ₩25,975 | ₩26,041 | ₩25,975 | ₩26,028 | +0.21% | 3.7만 |
|---|
| 2026.08.03 | ₩26,001 | ₩26,108 | ₩25,992 | ₩26,043 | +0.16% | 1.9만 |
|---|
| 2026.07.31 | ₩26,015 | ₩26,175 | ₩25,975 | ₩26,068 | +0.21% | 5.4만 |
|---|
| 2026.07.30 | ₩25,988 | ₩26,081 | ₩25,981 | ₩26,081 | +0.36% | 2.1만 |
|---|
| 2026.07.29 | ₩26,075 | ₩26,116 | ₩25,988 | ₩25,988 | -0.33% | 2.3만 |
|---|
| 2026.07.28 | ₩26,001 | ₩26,121 | ₩25,988 | ₩26,041 | +0.15% | 2.4만 |
|---|
| 2026.07.27 | ₩26,068 | ₩26,108 | ₩25,988 | ₩26,048 | -0.08% | 3.5만 |
|---|
| 2026.07.24 | ₩25,988 | ₩26,041 | ₩25,921 | ₩26,041 | +0.21% | 1.3만 |
|---|
| 2026.07.23 | ₩25,988 | ₩26,081 | ₩25,828 | ₩26,001 | +0.05% | 3.9만 |
|---|
| 2026.07.22 | ₩26,175 | ₩26,255 | ₩25,961 | ₩26,068 | -0.41% | 3.1만 |
|---|
| 2026.07.21 | ₩26,148 | ₩26,255 | ₩26,121 | ₩26,175 | +0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,068 | ₩26,348 | ₩26,068 | ₩26,148 | +0.31% | 7만 |
|---|
| 2026.07.17 | ₩25,948 | ₩26,175 | ₩25,948 | ₩26,175 | +0.87% | 2.5만 |
|---|
| 2026.07.16 | ₩26,121 | ₩26,121 | ₩25,908 | ₩26,121 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩25,694 | ₩26,028 | ₩25,681 | ₩26,028 | +1.30% | 7.9만 |
|---|
| 2026.07.14 | ₩25,561 | ₩25,774 | ₩25,561 | ₩25,774 | +0.84% | 6.4만 |
|---|
| 2026.07.13 | ₩25,267 | ₩25,547 | ₩25,135 | ₩25,480 | +0.85% | 5.8만 |
|---|
| 2026.07.10 | ₩25,494 | ₩25,494 | ₩25,207 | ₩25,307 | -0.73% | 2.7만 |
|---|
| 2026.07.09 | ₩25,333 | ₩25,507 | ₩25,267 | ₩25,480 | +0.58% | 3.8만 |
|---|
| 2026.07.08 | ₩25,522 | ₩25,522 | ₩25,267 | ₩25,267 | -1.00% | 2.2만 |
|---|
| 2026.07.07 | ₩25,454 | ₩25,627 | ₩25,387 | ₩25,547 | +0.37% | 5.3만 |
|---|
| 2026.07.06 | ₩25,520 | ₩25,574 | ₩25,387 | ₩25,561 | +0.16% | 3.2만 |
|---|
| 2026.07.02 | ₩25,574 | ₩25,574 | ₩25,307 | ₩25,380 | -0.76% | 2.5만 |
|---|
| 2026.07.01 | ₩25,534 | ₩25,641 | ₩25,320 | ₩25,454 | -0.31% | 3.5만 |
|---|
| 2026.06.30 | ₩25,547 | ₩25,651 | ₩25,320 | ₩25,547 | 0.00% | 11.2만 |
|---|
| 2026.06.29 | ₩25,333 | ₩25,547 | ₩25,173 | ₩25,534 | +0.79% | 3.9만 |
|---|
| 2026.06.26 | ₩25,080 | ₩25,347 | ₩25,066 | ₩25,267 | +0.75% | 3.5만 |
|---|
| 2026.06.25 | ₩25,187 | ₩25,276 | ₩25,060 | ₩25,200 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩25,197 | ₩25,333 | ₩24,986 | ₩25,160 | -0.15% | 5만 |
|---|
| 2026.06.23 | ₩25,374 | ₩25,414 | ₩25,106 | ₩25,200 | -0.68% | 4.2만 |
|---|
| 2026.06.22 | ₩25,507 | ₩25,614 | ₩25,253 | ₩25,347 | -0.63% | 3.4만 |
|---|
| 2026.06.18 | ₩25,534 | ₩25,651 | ₩25,427 | ₩25,587 | +0.21% | 1.8만 |
|---|
| 2026.06.17 | ₩25,587 | ₩25,597 | ₩25,414 | ₩25,507 | -0.31% | 12.7만 |
|---|
| 2026.06.16 | ₩25,614 | ₩25,721 | ₩25,534 | ₩25,594 | -0.08% | 2.9만 |
|---|
| 2026.06.15 | ₩25,654 | ₩25,681 | ₩25,520 | ₩25,654 | 0.00% | 3.4만 |
|---|
| 2026.06.12 | ₩25,747 | ₩25,961 | ₩25,747 | ₩25,814 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩25,747 | ₩25,988 | ₩25,747 | ₩25,948 | +0.78% | 3만 |
|---|
| 2026.06.10 | ₩25,881 | ₩25,995 | ₩25,747 | ₩25,747 | -0.52% | 2만 |
|---|
| 2026.06.09 | ₩25,841 | ₩26,015 | ₩25,841 | ₩25,921 | +0.31% | 3.4만 |
|---|
| 2026.06.08 | ₩25,975 | ₩26,028 | ₩25,854 | ₩25,908 | -0.26% | 2.5만 |
|---|
| 2026.06.05 | ₩26,135 | ₩26,183 | ₩25,975 | ₩25,975 | -0.61% | 2.7만 |
|---|
| 2026.06.04 | ₩26,081 | ₩26,362 | ₩26,081 | ₩26,148 | +0.26% | 2만 |
|---|
| 2026.06.03 | ₩26,362 | ₩26,442 | ₩26,081 | ₩26,081 | -1.06% | 3.2만 |
|---|
| 2026.06.02 | ₩26,442 | ₩26,502 | ₩26,308 | ₩26,322 | -0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩26,415 | ₩26,535 | ₩26,375 | ₩26,442 | +0.10% | 1.7만 |
|---|
| 2026.05.29 | ₩26,483 | ₩26,589 | ₩26,455 | ₩26,455 | -0.11% | 2.8만 |
|---|
| 2026.05.28 | ₩26,469 | ₩26,562 | ₩26,388 | ₩26,535 | +0.25% | 2만 |
|---|
| 2026.05.27 | ₩26,455 | ₩26,546 | ₩26,402 | ₩26,469 | +0.05% | 8.5천 |
|---|
| 2026.05.26 | ₩26,495 | ₩26,549 | ₩26,375 | ₩26,469 | -0.10% | 2.4만 |
|---|
| 2026.05.22 | ₩26,442 | ₩26,616 | ₩26,308 | ₩26,402 | -0.15% | 1.9만 |
|---|
| 2026.05.21 | ₩26,589 | ₩26,749 | ₩26,388 | ₩26,455 | -0.50% | 1.8만 |
|---|
| 2026.05.20 | ₩26,722 | ₩26,722 | ₩26,429 | ₩26,629 | -0.35% | 3.3만 |
|---|
| 2026.05.19 | ₩26,789 | ₩26,789 | ₩26,549 | ₩26,616 | -0.65% | 2.2만 |
|---|
| 2026.05.18 | ₩27,009 | ₩27,009 | ₩26,722 | ₩26,916 | -0.35% | 1.4만 |
|---|
| 2026.05.15 | ₩26,720 | ₩26,969 | ₩26,709 | ₩26,963 | +0.91% | 2.3만 |
|---|
| 2026.05.14 | ₩26,923 | ₩27,110 | ₩26,869 | ₩27,043 | +0.45% | 3.5만 |
|---|
| 2026.05.13 | ₩27,090 | ₩27,090 | ₩26,909 | ₩26,909 | -0.67% | 1.2만 |
|---|
| 2026.05.12 | ₩27,083 | ₩27,136 | ₩27,083 | ₩27,083 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩27,110 | ₩27,230 | ₩27,070 | ₩27,203 | +0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,190 | ₩27,230 | ₩27,123 | ₩27,150 | -0.15% | 1.6만 |
|---|
| 2026.05.07 | ₩27,163 | ₩27,187 | ₩27,056 | ₩27,150 | -0.05% | 7.7천 |
|---|
| 2026.05.06 | ₩27,123 | ₩27,257 | ₩27,056 | ₩27,110 | -0.05% | 7.4천 |
|---|
| 2026.05.05 | ₩27,279 | ₩27,279 | ₩26,923 | ₩26,989 | -1.06% | 2.9만 |
|---|
| 2026.05.04 | ₩27,176 | ₩27,176 | ₩26,909 | ₩26,909 | -0.98% | 2.1만 |
|---|
| 2026.05.01 | ₩27,190 | ₩27,337 | ₩27,190 | ₩27,190 | 0.00% | 9.3천 |
|---|
| 2026.04.30 | ₩27,176 | ₩27,337 | ₩27,070 | ₩27,257 | +0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩27,383 | ₩27,390 | ₩27,043 | ₩27,043 | -1.24% | 7.4천 |
|---|
| 2026.04.28 | ₩27,377 | ₩27,430 | ₩27,257 | ₩27,257 | -0.44% | 1.5만 |
|---|
| 2026.04.27 | ₩27,350 | ₩27,564 | ₩27,257 | ₩27,377 | +0.10% | 3.4만 |
|---|
| 2026.04.24 | ₩27,176 | ₩27,430 | ₩27,176 | ₩27,310 | +0.49% | 1.9만 |
|---|
| 2026.04.23 | ₩27,337 | ₩27,430 | ₩27,176 | ₩27,176 | -0.59% | 3.4만 |
|---|
| 2026.04.22 | ₩27,310 | ₩27,437 | ₩27,230 | ₩27,310 | 0.00% | 9천 |
|---|
| 2026.04.21 | ₩27,443 | ₩27,572 | ₩27,310 | ₩27,330 | -0.41% | 2.2만 |
|---|
| 2026.04.20 | ₩27,443 | ₩27,537 | ₩27,350 | ₩27,443 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩27,617 | ₩27,617 | ₩27,337 | ₩27,443 | -0.63% | 2.4만 |
|---|
| 2026.04.16 | ₩27,390 | ₩27,577 | ₩27,390 | ₩27,390 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩27,377 | ₩27,537 | ₩27,377 | ₩27,390 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩27,417 | ₩27,443 | ₩27,310 | ₩27,377 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩26,971 | ₩27,363 | ₩26,896 | ₩27,363 | +1.46% | 2.3만 |
|---|
| 2026.04.10 | ₩27,043 | ₩27,216 | ₩26,976 | ₩26,976 | -0.25% | 3.7만 |
|---|
| 2026.04.09 | ₩26,869 | ₩27,070 | ₩26,856 | ₩27,042 | +0.64% | 3.9만 |
|---|
| 2026.04.08 | ₩26,843 | ₩26,963 | ₩26,669 | ₩26,963 | +0.45% | 7.5만 |
|---|
| 2026.04.07 | ₩26,375 | ₩26,402 | ₩26,215 | ₩26,402 | +0.10% | 3.8만 |
|---|
| 2026.04.06 | ₩26,308 | ₩26,451 | ₩26,308 | ₩26,375 | +0.25% | 2만 |
|---|
| 2026.04.02 | ₩26,228 | ₩26,350 | ₩26,135 | ₩26,335 | +0.41% | 2.3만 |
|---|
| 2026.04.01 | ₩26,148 | ₩26,282 | ₩26,108 | ₩26,242 | +0.36% | 3.2만 |
|---|
| 2026.03.31 | ₩26,308 | ₩26,348 | ₩25,921 | ₩26,015 | -1.12% | 11.9만 |
|---|
| 2026.03.30 | ₩26,188 | ₩26,455 | ₩26,188 | ₩26,322 | +0.51% | 2만 |
|---|
| 2026.03.27 | ₩26,375 | ₩26,388 | ₩26,121 | ₩26,188 | -0.71% | 3.8만 |
|---|
| 2026.03.26 | ₩26,442 | ₩26,602 | ₩26,255 | ₩26,388 | -0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩26,522 | ₩26,616 | ₩26,429 | ₩26,462 | -0.23% | 1.9만 |
|---|
| 2026.03.24 | ₩26,335 | ₩26,652 | ₩26,258 | ₩26,362 | +0.10% | 1.7만 |
|---|
| 2026.03.23 | ₩26,443 | ₩26,575 | ₩26,322 | ₩26,322 | -0.46% | 1.9만 |
|---|
| 2026.03.20 | ₩26,709 | ₩26,709 | ₩26,282 | ₩26,429 | -1.05% | 4만 |
|---|
| 2026.03.19 | ₩26,883 | ₩27,016 | ₩26,722 | ₩26,789 | -0.35% | 2.4만 |
|---|
| 2026.03.18 | ₩27,003 | ₩27,096 | ₩26,883 | ₩26,883 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩26,989 | ₩27,216 | ₩26,989 | ₩27,123 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩27,016 | ₩27,123 | ₩26,963 | ₩26,963 | -0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩26,963 | ₩27,070 | ₩26,856 | ₩26,976 | +0.05% | 3.7만 |
|---|
| 2026.03.12 | ₩27,350 | ₩27,403 | ₩27,216 | ₩27,377 | +0.10% | 2만 |
|---|
| 2026.03.11 | ₩27,443 | ₩27,550 | ₩27,323 | ₩27,363 | -0.29% | 1.6만 |
|---|
| 2026.03.10 | ₩27,297 | ₩27,524 | ₩27,297 | ₩27,430 | +0.49% | 2.6만 |
|---|
| 2026.03.09 | ₩27,310 | ₩27,461 | ₩27,176 | ₩27,283 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩27,524 | ₩27,644 | ₩27,377 | ₩27,377 | -0.53% | 1.9만 |
|---|
| 2026.03.05 | ₩27,697 | ₩27,857 | ₩27,671 | ₩27,671 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩27,898 | ₩28,015 | ₩27,831 | ₩27,831 | -0.24% | 1.1만 |
|---|
| 2026.03.03 | ₩27,577 | ₩27,871 | ₩27,577 | ₩27,857 | +1.02% | 1.3만 |
|---|
| 2026.03.02 | ₩27,764 | ₩27,884 | ₩27,584 | ₩27,884 | +0.43% | 1.2만 |
|---|
| 2026.02.27 | ₩28,163 | ₩28,199 | ₩27,510 | ₩27,764 | -1.42% | 6.1만 |
|---|
| 2026.02.26 | ₩28,285 | ₩28,309 | ₩27,938 | ₩27,938 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩28,265 | ₩28,338 | ₩28,178 | ₩28,191 | -0.26% | 9.5천 |
|---|
| 2026.02.24 | ₩28,258 | ₩28,338 | ₩28,178 | ₩28,178 | -0.28% | 3.3만 |
|---|
| 2026.02.23 | ₩28,312 | ₩28,405 | ₩28,285 | ₩28,305 | -0.02% | 1.3만 |
|---|
| 2026.02.20 | ₩28,378 | ₩28,418 | ₩28,325 | ₩28,405 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩28,117 | ₩28,325 | ₩28,117 | ₩28,298 | +0.65% | 9.9천 |
|---|
| 2026.02.18 | ₩28,231 | ₩28,325 | ₩28,058 | ₩28,271 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩28,098 | ₩28,231 | ₩27,898 | ₩28,231 | +0.48% | 2.2만 |
|---|
| 2026.02.13 | ₩27,804 | ₩28,058 | ₩27,804 | ₩28,044 | +0.86% | 1.2만 |
|---|
| 2026.02.12 | ₩27,951 | ₩28,031 | ₩27,804 | ₩27,884 | -0.24% | 1.5만 |
|---|
| 2026.02.11 | ₩27,918 | ₩27,972 | ₩27,844 | ₩27,924 | +0.02% | 6천 |
|---|
| 2026.02.10 | ₩27,924 | ₩28,031 | ₩27,871 | ₩27,919 | -0.02% | 9.2천 |
|---|
| 2026.02.09 | ₩27,844 | ₩27,951 | ₩27,724 | ₩27,924 | +0.29% | 3.2만 |
|---|
| 2026.02.06 | ₩27,791 | ₩27,871 | ₩27,724 | ₩27,871 | +0.29% | 2.1만 |
|---|
| 2026.02.05 | ₩28,024 | ₩28,024 | ₩27,692 | ₩27,831 | -0.69% | 1.6만 |
|---|
| 2026.02.04 | ₩28,245 | ₩28,245 | ₩27,911 | ₩27,964 | -0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩28,378 | ₩28,402 | ₩28,044 | ₩28,143 | -0.83% | 2.7만 |
|---|
| 2026.02.02 | ₩28,312 | ₩28,458 | ₩28,125 | ₩28,458 | +0.52% | 8.2만 |
|---|
| 2026.01.30 | ₩28,352 | ₩28,365 | ₩28,218 | ₩28,285 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩28,285 | ₩28,365 | ₩28,205 | ₩28,258 | -0.09% | 3.1만 |
|---|
| 2026.01.28 | ₩28,298 | ₩28,418 | ₩28,231 | ₩28,298 | 0.00% | 1.5만 |
|---|
| 2026.01.27 | ₩28,432 | ₩28,539 | ₩28,336 | ₩28,378 | -0.19% | 3.3만 |
|---|
| 2026.01.26 | ₩28,258 | ₩28,458 | ₩28,231 | ₩28,432 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩28,215 | ₩28,285 | ₩27,978 | ₩28,258 | +0.15% | 2.2만 |
|---|
| 2026.01.22 | ₩28,051 | ₩28,218 | ₩27,964 | ₩28,178 | +0.45% | 4.2만 |
|---|
| 2026.01.21 | ₩27,684 | ₩28,071 | ₩27,657 | ₩28,071 | +1.40% | 2.8만 |
|---|
| 2026.01.20 | ₩27,844 | ₩27,954 | ₩27,676 | ₩27,871 | +0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩27,944 | ₩28,058 | ₩27,831 | ₩28,058 | +0.41% | 3.1만 |
|---|
| 2026.01.15 | ₩27,764 | ₩28,044 | ₩27,764 | ₩27,964 | +0.72% | 1.7만 |
|---|
| 2026.01.14 | ₩27,764 | ₩27,817 | ₩27,577 | ₩27,791 | +0.10% | 3.1만 |
|---|
| 2026.01.13 | ₩27,777 | ₩27,831 | ₩27,577 | ₩27,675 | -0.37% | 4.2만 |
|---|
| 2026.01.12 | ₩27,457 | ₩27,711 | ₩27,457 | ₩27,671 | +0.78% | 3.5만 |
|---|
| 2026.01.09 | ₩27,443 | ₩27,604 | ₩27,323 | ₩27,604 | +0.58% | 4.3만 |
|---|
| 2026.01.08 | ₩27,337 | ₩27,497 | ₩27,337 | ₩27,403 | +0.24% | 1.7만 |
|---|
| 2026.01.07 | ₩27,449 | ₩27,482 | ₩27,350 | ₩27,457 | +0.03% | 9.3천 |
|---|
| 2026.01.06 | ₩27,564 | ₩27,564 | ₩27,310 | ₩27,457 | -0.39% | 2.2만 |
|---|
| 2026.01.05 | ₩27,577 | ₩27,684 | ₩27,390 | ₩27,590 | +0.05% | 3.1만 |
|---|
| 2026.01.02 | ₩27,203 | ₩27,522 | ₩27,136 | ₩27,470 | +0.98% | 3.2만 |
|---|
| 2025.12.31 | ₩26,923 | ₩27,136 | ₩26,843 | ₩27,070 | +0.55% | 7.9만 |
|---|
| 2025.12.30 | ₩27,016 | ₩27,050 | ₩26,883 | ₩26,949 | -0.25% | 3만 |
|---|
| 2025.12.29 | ₩26,923 | ₩27,056 | ₩26,907 | ₩26,976 | +0.20% | 2.6만 |
|---|
| 2025.12.26 | ₩26,976 | ₩27,070 | ₩26,936 | ₩27,016 | +0.15% | 2.6만 |
|---|
| 2025.12.24 | ₩27,076 | ₩27,167 | ₩26,896 | ₩26,936 | -0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩27,150 | ₩27,150 | ₩26,883 | ₩27,016 | -0.49% | 4.3만 |
|---|
| 2025.12.22 | ₩27,310 | ₩27,564 | ₩27,150 | ₩27,150 | -0.59% | 3.7만 |
|---|
| 2025.12.19 | ₩27,363 | ₩27,671 | ₩27,136 | ₩27,143 | -0.81% | 3.1만 |
|---|
| 2025.12.18 | ₩27,550 | ₩27,711 | ₩27,310 | ₩27,337 | -0.78% | 7.9만 |
|---|
| 2025.12.17 | ₩27,577 | ₩27,590 | ₩27,297 | ₩27,430 | -0.53% | 5.1만 |
|---|
| 2025.12.16 | ₩27,510 | ₩27,731 | ₩27,457 | ₩27,671 | +0.58% | 3.1만 |
|---|
| 2025.12.15 | ₩27,737 | ₩27,951 | ₩27,510 | ₩27,510 | -0.82% | 4.8만 |
|---|
| 2025.12.12 | ₩28,111 | ₩28,285 | ₩28,071 | ₩28,165 | +0.19% | 2.3만 |
|---|
| 2025.12.11 | ₩28,133 | ₩28,258 | ₩28,098 | ₩28,258 | +0.45% | 2.5만 |
|---|
| 2025.12.10 | ₩28,171 | ₩28,183 | ₩27,991 | ₩28,125 | -0.17% | 2.4만 |
|---|
| 2025.12.09 | ₩28,071 | ₩28,285 | ₩28,058 | ₩28,058 | -0.05% | 2만 |
|---|
| 2025.12.08 | ₩28,125 | ₩28,205 | ₩28,086 | ₩28,111 | -0.05% | 3.2만 |
|---|
| 2025.12.05 | ₩28,245 | ₩28,245 | ₩27,978 | ₩28,123 | -0.43% | 1.6만 |
|---|
| 2025.12.04 | ₩28,165 | ₩28,283 | ₩28,098 | ₩28,151 | -0.05% | 2만 |
|---|
| 2025.12.03 | ₩28,245 | ₩28,269 | ₩28,111 | ₩28,151 | -0.33% | 3.5만 |
|---|
| 2025.12.02 | ₩28,185 | ₩28,305 | ₩28,098 | ₩28,231 | +0.17% | 4.5만 |
|---|
| 2025.12.01 | ₩28,185 | ₩28,285 | ₩28,046 | ₩28,218 | +0.12% | 2.2만 |
|---|
| 2025.11.28 | ₩28,218 | ₩28,579 | ₩27,964 | ₩28,151 | -0.24% | 2.6만 |
|---|
| 2025.11.26 | ₩28,138 | ₩28,187 | ₩27,804 | ₩28,151 | +0.05% | 1.4만 |
|---|
| 2025.11.25 | ₩27,978 | ₩28,085 | ₩27,777 | ₩28,085 | +0.38% | 3.1만 |
|---|
| 2025.11.24 | ₩27,817 | ₩28,018 | ₩27,684 | ₩27,978 | +0.58% | 2만 |
|---|
| 2025.11.21 | ₩27,630 | ₩27,911 | ₩27,593 | ₩27,844 | +0.77% | 1.5만 |
|---|
| 2025.11.20 | ₩27,951 | ₩28,031 | ₩27,630 | ₩27,697 | -0.91% | 2.5만 |
|---|
| 2025.11.19 | ₩27,951 | ₩28,044 | ₩27,857 | ₩28,044 | +0.33% | 2만 |
|---|
| 2025.11.18 | ₩27,916 | ₩28,111 | ₩27,871 | ₩28,044 | +0.46% | 2만 |
|---|
| 2025.11.17 | ₩28,111 | ₩28,178 | ₩27,777 | ₩27,951 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩27,871 | ₩28,125 | ₩27,804 | ₩28,111 | +0.86% | 2.8만 |
|---|
| 2025.11.13 | ₩28,191 | ₩28,191 | ₩27,884 | ₩27,884 | -1.09% | 2.6만 |
|---|
| 2025.11.12 | ₩28,258 | ₩28,432 | ₩28,191 | ₩28,258 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩28,358 | ₩28,374 | ₩28,231 | ₩28,258 | -0.35% | 9.5천 |
|---|
| 2025.11.10 | ₩28,258 | ₩28,432 | ₩28,205 | ₩28,218 | -0.14% | 2만 |
|---|
| 2025.11.07 | ₩28,365 | ₩28,378 | ₩28,150 | ₩28,245 | -0.42% | 2.1만 |
|---|
| 2025.11.06 | ₩28,595 | ₩28,595 | ₩28,312 | ₩28,338 | -0.90% | 1만 |
|---|
| 2025.11.05 | ₩28,298 | ₩28,565 | ₩28,285 | ₩28,499 | +0.71% | 1.6만 |
|---|
| 2025.11.04 | ₩28,385 | ₩28,512 | ₩28,258 | ₩28,325 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩28,525 | ₩28,552 | ₩28,285 | ₩28,512 | -0.05% | 1.7만 |
|---|
| 2025.10.31 | ₩28,939 | ₩28,942 | ₩28,405 | ₩28,485 | -1.57% | 4.3만 |
|---|
| 2025.10.30 | ₩29,046 | ₩29,093 | ₩28,844 | ₩28,879 | -0.57% | 2.8만 |
|---|
| 2025.10.29 | ₩29,153 | ₩29,166 | ₩29,059 | ₩29,106 | -0.16% | 2.8만 |
|---|
| 2025.10.28 | ₩29,019 | ₩29,126 | ₩29,019 | ₩29,033 | +0.05% | 9.7천 |
|---|
| 2025.10.27 | ₩29,023 | ₩29,166 | ₩29,006 | ₩29,166 | +0.49% | 7.2천 |
|---|
| 2025.10.24 | ₩29,130 | ₩29,180 | ₩28,859 | ₩29,160 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩28,979 | ₩29,046 | ₩28,979 | ₩29,019 | +0.14% | 5.9천 |
|---|
| 2025.10.22 | ₩29,042 | ₩29,085 | ₩28,872 | ₩29,019 | -0.08% | 1.5만 |
|---|
| 2025.10.21 | ₩28,926 | ₩29,113 | ₩28,918 | ₩28,993 | +0.23% | 1.5만 |
|---|
| 2025.10.20 | ₩28,819 | ₩29,046 | ₩28,819 | ₩28,926 | +0.37% | 1.3만 |
|---|
| 2025.10.17 | ₩28,859 | ₩28,966 | ₩28,766 | ₩28,819 | -0.14% | 1.8만 |
|---|
| 2025.10.16 | ₩28,863 | ₩28,979 | ₩28,806 | ₩28,859 | -0.01% | 1.7만 |
|---|
| 2025.10.15 | ₩28,859 | ₩28,953 | ₩28,726 | ₩28,792 | -0.23% | 1.7만 |
|---|
| 2025.10.14 | ₩28,979 | ₩28,979 | ₩28,752 | ₩28,846 | -0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩29,046 | ₩29,180 | ₩28,990 | ₩29,059 | +0.05% | 8천 |
|---|
| 2025.10.10 | ₩29,070 | ₩29,166 | ₩28,859 | ₩28,938 | -0.45% | 1.2만 |
|---|
