시장 데이터를 불러오는 중
전체 종목
Accelerant Holdings Class A Common Shares 과거 주가
Accelerant Holdings Class A Common Shares · ARX · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Accelerant Holdings Class A Common Shares · ARX · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,483 | ₩26,550 | ₩26,469 | ₩26,550 | +0.25% | 147.1만 |
| 2026.10.08 | ₩26,510 | ₩26,523 | ₩26,469 | ₩26,483 | -0.10% | 124.2만 |
| 2026.10.07 | ₩26,483 | ₩26,483 | ₩26,456 | ₩26,483 | 0.00% | 165.8만 |
| 2026.10.06 | ₩26,456 | ₩26,483 | ₩26,456 | ₩26,456 | 0.00% | 154.6만 |
| 2026.10.05 | ₩26,456 | ₩26,483 | ₩26,443 | ₩26,456 | 0.00% | 144.8만 |
| 2026.10.02 | ₩26,456 | ₩26,483 | ₩26,449 | ₩26,456 | 0.00% | 143.3만 |
| 2026.10.01 | ₩26,429 | ₩26,523 | ₩26,429 | ₩26,456 | +0.10% | 96.4만 |
| 2026.09.30 | ₩26,456 | ₩26,469 | ₩26,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,456 |
| 0.00% |
| 367.7만 |
| 2026.09.29 | ₩26,510 | ₩26,536 | ₩26,443 | ₩26,456 | -0.20% | 438.6만 |
|---|
| 2026.09.28 | ₩26,550 | ₩26,550 | ₩26,469 | ₩26,469 | -0.30% | 90.5만 |
|---|
| 2026.09.25 | ₩26,469 | ₩26,496 | ₩26,456 | ₩26,483 | +0.05% | 60.1만 |
|---|
| 2026.09.24 | ₩26,523 | ₩26,523 | ₩26,456 | ₩26,469 | -0.20% | 120.3만 |
|---|
| 2026.09.23 | ₩26,416 | ₩26,476 | ₩26,402 | ₩26,443 | +0.10% | 230.1만 |
|---|
| 2026.09.22 | ₩26,523 | ₩26,550 | ₩26,422 | ₩26,536 | +0.05% | 124.7만 |
|---|
| 2026.09.21 | ₩26,362 | ₩26,536 | ₩26,161 | ₩26,523 | +0.61% | 360.1만 |
|---|
| 2026.09.18 | ₩26,603 | ₩26,630 | ₩26,288 | ₩26,362 | -0.91% | 676.9만 |
|---|
| 2026.09.17 | ₩26,603 | ₩26,617 | ₩26,557 | ₩26,577 | -0.10% | 74.7만 |
|---|
| 2026.09.16 | ₩26,617 | ₩26,630 | ₩26,550 | ₩26,603 | -0.05% | 383.9만 |
|---|
| 2026.09.15 | ₩26,630 | ₩26,657 | ₩26,563 | ₩26,563 | -0.25% | 222.6만 |
|---|
| 2026.09.14 | ₩26,630 | ₩26,684 | ₩26,590 | ₩26,590 | -0.15% | 112.1만 |
|---|
| 2026.09.11 | ₩26,630 | ₩26,630 | ₩26,603 | ₩26,603 | -0.10% | 35.1만 |
|---|
| 2026.09.10 | ₩26,684 | ₩26,684 | ₩26,590 | ₩26,603 | -0.30% | 103.8만 |
|---|
| 2026.09.09 | ₩26,644 | ₩26,644 | ₩26,590 | ₩26,603 | -0.15% | 71.7만 |
|---|
| 2026.09.08 | ₩26,603 | ₩26,630 | ₩26,563 | ₩26,603 | 0.00% | 73만 |
|---|
| 2026.09.04 | ₩26,550 | ₩26,684 | ₩26,456 | ₩26,657 | +0.40% | 124.8만 |
|---|
| 2026.09.03 | ₩26,496 | ₩26,523 | ₩26,416 | ₩26,416 | -0.30% | 163.5만 |
|---|
| 2026.09.02 | ₩26,523 | ₩26,563 | ₩26,416 | ₩26,416 | -0.40% | 156.9만 |
|---|
| 2026.09.01 | ₩26,456 | ₩26,523 | ₩26,422 | ₩26,523 | +0.25% | 148.9만 |
|---|
| 2026.08.31 | ₩26,416 | ₩26,523 | ₩26,402 | ₩26,456 | +0.15% | 140.6만 |
|---|
| 2026.08.28 | ₩26,389 | ₩26,489 | ₩26,389 | ₩26,456 | +0.25% | 169.6만 |
|---|
| 2026.08.27 | ₩26,376 | ₩26,443 | ₩26,362 | ₩26,402 | +0.10% | 272.3만 |
|---|
| 2026.08.26 | ₩26,362 | ₩26,429 | ₩26,349 | ₩26,376 | +0.05% | 183.4만 |
|---|
| 2026.08.25 | ₩26,389 | ₩26,402 | ₩26,349 | ₩26,376 | -0.05% | 201만 |
|---|
| 2026.08.24 | ₩26,308 | ₩26,389 | ₩26,288 | ₩26,362 | +0.20% | 279.4만 |
|---|
| 2026.08.21 | ₩26,241 | ₩26,322 | ₩26,201 | ₩26,268 | +0.10% | 539.9만 |
|---|
| 2026.08.20 | ₩26,215 | ₩26,288 | ₩26,201 | ₩26,241 | +0.10% | 408.4만 |
|---|
| 2026.08.19 | ₩26,255 | ₩26,262 | ₩26,188 | ₩26,215 | -0.15% | 467만 |
|---|
| 2026.08.18 | ₩26,241 | ₩26,308 | ₩26,188 | ₩26,228 | -0.05% | 844.7만 |
|---|
| 2026.08.17 | ₩26,241 | ₩26,335 | ₩26,188 | ₩26,201 | -0.15% | 552.3만 |
|---|
| 2026.08.14 | ₩26,241 | ₩26,362 | ₩26,148 | ₩26,255 | +0.05% | 1977.4만 |
|---|
| 2026.08.13 | ₩26,295 | ₩26,308 | ₩26,081 | ₩26,161 | -0.51% | 7009.5만 |
|---|
| 2026.08.12 | ₩16,654 | ₩18,297 | ₩16,560 | ₩18,250 | +9.58% | 220.1만 |
|---|
| 2026.08.11 | ₩16,118 | ₩16,855 | ₩16,118 | ₩16,788 | +4.16% | 128.3만 |
|---|
| 2026.08.10 | ₩16,533 | ₩16,587 | ₩15,943 | ₩16,144 | -2.35% | 92.8만 |
|---|
| 2026.08.07 | ₩16,238 | ₩16,882 | ₩16,225 | ₩16,708 | +2.89% | 108만 |
|---|
| 2026.08.06 | ₩16,493 | ₩16,701 | ₩16,158 | ₩16,480 | -0.08% | 95.5만 |
|---|
| 2026.08.05 | ₩16,439 | ₩16,634 | ₩15,970 | ₩16,439 | 0.00% | 134.8만 |
|---|
| 2026.08.04 | ₩16,171 | ₩16,493 | ₩15,876 | ₩16,319 | +0.91% | 141.4만 |
|---|
| 2026.08.03 | ₩16,171 | ₩16,413 | ₩15,843 | ₩16,118 | -0.33% | 205.6만 |
|---|
| 2026.07.31 | ₩14,790 | ₩16,095 | ₩14,435 | ₩15,930 | +7.71% | 647.2만 |
|---|
| 2026.07.30 | ₩16,225 | ₩16,614 | ₩14,555 | ₩15,018 | -7.44% | 494.1만 |
|---|
| 2026.07.29 | ₩19,443 | ₩19,577 | ₩16,547 | ₩16,627 | -14.48% | 425.1만 |
|---|
| 2026.07.28 | ₩19,886 | ₩20,341 | ₩18,960 | ₩19,738 | -0.74% | 869.8만 |
|---|
| 2026.07.27 | ₩19,229 | ₩19,899 | ₩19,135 | ₩19,591 | +1.88% | 172.4만 |
|---|
| 2026.07.24 | ₩18,665 | ₩19,450 | ₩18,543 | ₩19,081 | +2.23% | 148.1만 |
|---|
| 2026.07.23 | ₩18,022 | ₩18,488 | ₩17,619 | ₩18,464 | +2.46% | 101.6만 |
|---|
| 2026.07.22 | ₩18,102 | ₩18,357 | ₩17,485 | ₩18,049 | -0.30% | 131.2만 |
|---|
| 2026.07.21 | ₩17,807 | ₩18,451 | ₩17,740 | ₩18,129 | +1.81% | 104만 |
|---|
| 2026.07.20 | ₩17,861 | ₩18,377 | ₩17,445 | ₩18,209 | +1.95% | 97.3만 |
|---|
| 2026.07.17 | ₩18,759 | ₩19,363 | ₩18,075 | ₩18,129 | -3.36% | 90.2만 |
|---|
| 2026.07.16 | ₩17,324 | ₩18,732 | ₩17,123 | ₩18,719 | +8.05% | 143.7만 |
|---|
| 2026.07.15 | ₩16,801 | ₩17,432 | ₩16,574 | ₩17,003 | +1.20% | 112.5만 |
|---|
| 2026.07.14 | ₩17,941 | ₩18,149 | ₩16,909 | ₩16,989 | -5.31% | 129.5만 |
|---|
| 2026.07.13 | ₩17,311 | ₩18,102 | ₩17,096 | ₩17,888 | +3.33% | 127.8만 |
|---|
| 2026.07.10 | ₩17,244 | ₩17,391 | ₩16,198 | ₩16,949 | -1.71% | 247.7만 |
|---|
| 2026.07.09 | ₩17,177 | ₩17,231 | ₩16,406 | ₩17,056 | -0.70% | 257.8만 |
|---|
| 2026.07.08 | ₩18,102 | ₩18,102 | ₩16,815 | ₩17,526 | -3.19% | 226.2만 |
|---|
| 2026.07.07 | ₩18,196 | ₩18,317 | ₩16,895 | ₩18,062 | -0.74% | 312만 |
|---|
| 2026.07.06 | ₩18,089 | ₩18,460 | ₩17,593 | ₩17,767 | -1.78% | 101.3만 |
|---|
| 2026.07.02 | ₩17,391 | ₩18,813 | ₩17,391 | ₩18,464 | +6.17% | 167.3만 |
|---|
| 2026.07.01 | ₩15,970 | ₩17,485 | ₩15,970 | ₩17,217 | +7.81% | 169.4만 |
|---|
| 2026.06.30 | ₩16,936 | ₩17,143 | ₩15,635 | ₩15,715 | -7.21% | 158.7만 |
|---|
| 2026.06.29 | ₩18,504 | ₩18,504 | ₩16,909 | ₩16,936 | -8.48% | 215만 |
|---|
| 2026.06.26 | ₩17,566 | ₩18,511 | ₩17,142 | ₩18,424 | +4.89% | 1220.9만 |
|---|
| 2026.06.25 | ₩17,660 | ₩17,914 | ₩17,110 | ₩17,499 | -0.91% | 308.7만 |
|---|
| 2026.06.24 | ₩17,740 | ₩18,605 | ₩17,418 | ₩17,928 | +1.06% | 173.8만 |
|---|
| 2026.06.23 | ₩17,445 | ₩17,861 | ₩16,962 | ₩17,606 | +0.92% | 144.1만 |
|---|
| 2026.06.22 | ₩17,593 | ₩18,330 | ₩17,284 | ₩17,284 | -1.75% | 109만 |
|---|
| 2026.06.18 | ₩17,365 | ₩17,700 | ₩16,634 | ₩17,418 | +0.31% | 151.8만 |
|---|
| 2026.06.17 | ₩17,901 | ₩18,759 | ₩17,593 | ₩17,593 | -1.72% | 100.9만 |
|---|
| 2026.06.16 | ₩17,874 | ₩18,236 | ₩17,512 | ₩17,901 | +0.15% | 264.3만 |
|---|
| 2026.06.15 | ₩17,284 | ₩17,754 | ₩16,661 | ₩17,432 | +0.85% | 171.7만 |
|---|
| 2026.06.12 | ₩17,606 | ₩17,961 | ₩16,734 | ₩17,472 | -0.76% | 118.9만 |
|---|
| 2026.06.11 | ₩19,215 | ₩19,966 | ₩17,539 | ₩17,593 | -8.44% | 238.2만 |
|---|
| 2026.06.10 | ₩18,719 | ₩20,046 | ₩18,451 | ₩18,934 | +1.15% | 181.9만 |
|---|
| 2026.06.09 | ₩18,920 | ₩19,684 | ₩18,786 | ₩18,826 | -0.50% | 101.3만 |
|---|
| 2026.06.08 | ₩20,073 | ₩20,114 | ₩19,188 | ₩19,202 | -4.34% | 107.6만 |
|---|
| 2026.06.05 | ₩19,859 | ₩20,328 | ₩19,483 | ₩20,100 | +1.22% | 88.5만 |
|---|
| 2026.06.04 | ₩20,073 | ₩20,556 | ₩19,430 | ₩19,778 | -1.47% | 100.1만 |
|---|
| 2026.06.03 | ₩20,663 | ₩20,831 | ₩19,550 | ₩19,591 | -5.19% | 91.4만 |
|---|
| 2026.06.02 | ₩20,958 | ₩21,454 | ₩20,717 | ₩20,972 | +0.06% | 184.3만 |
|---|
| 2026.06.01 | ₩21,803 | ₩22,420 | ₩21,267 | ₩21,280 | -2.40% | 94.9만 |
|---|
| 2026.05.29 | ₩21,749 | ₩22,044 | ₩21,347 | ₩21,387 | -1.66% | 110.2만 |
|---|
| 2026.05.28 | ₩22,098 | ₩22,534 | ₩21,816 | ₩21,816 | -1.27% | 133.5만 |
|---|
| 2026.05.27 | ₩22,567 | ₩22,929 | ₩21,803 | ₩21,924 | -2.85% | 195.1만 |
|---|
| 2026.05.26 | ₩23,224 | ₩23,935 | ₩22,514 | ₩22,701 | -2.25% | 264.4만 |
|---|
| 2026.05.22 | ₩22,782 | ₩23,734 | ₩22,735 | ₩23,131 | +1.53% | 149.9만 |
|---|
| 2026.05.21 | ₩22,125 | ₩23,050 | ₩21,870 | ₩22,782 | +2.97% | 153.9만 |
|---|
| 2026.05.20 | ₩22,031 | ₩22,742 | ₩21,816 | ₩22,380 | +1.58% | 139.7만 |
|---|
| 2026.05.19 | ₩21,508 | ₩22,527 | ₩21,280 | ₩22,178 | +3.12% | 137.4만 |
|---|
| 2026.05.18 | ₩20,945 | ₩21,548 | ₩20,703 | ₩21,334 | +1.86% | 175.8만 |
|---|
| 2026.05.15 | ₩19,832 | ₩21,307 | ₩19,310 | ₩20,703 | +4.39% | 221.5만 |
|---|
| 2026.05.14 | ₩18,625 | ₩20,673 | ₩18,397 | ₩19,591 | +5.18% | 323.8만 |
|---|
| 2026.05.13 | ₩17,821 | ₩17,941 | ₩16,527 | ₩16,801 | -5.72% | 172.1만 |
|---|
| 2026.05.12 | ₩18,169 | ₩18,169 | ₩17,780 | ₩18,089 | -0.44% | 79만 |
|---|
| 2026.05.11 | ₩17,619 | ₩18,196 | ₩17,512 | ₩17,914 | +1.67% | 120.1만 |
|---|
| 2026.05.08 | ₩18,035 | ₩18,236 | ₩17,566 | ₩17,700 | -1.86% | 88.3만 |
|---|
| 2026.05.07 | ₩17,284 | ₩18,645 | ₩17,284 | ₩18,183 | +5.20% | 145.1만 |
|---|
| 2026.05.06 | ₩17,512 | ₩17,955 | ₩16,936 | ₩17,257 | -1.45% | 110.7만 |
|---|
| 2026.05.05 | ₩17,284 | ₩17,995 | ₩17,016 | ₩17,727 | +2.56% | 85.4만 |
|---|
| 2026.05.04 | ₩17,566 | ₩18,169 | ₩17,023 | ₩17,405 | -0.92% | 79.8만 |
|---|
| 2026.05.01 | ₩17,700 | ₩18,303 | ₩17,284 | ₩17,552 | -0.83% | 87.2만 |
|---|
| 2026.04.30 | ₩17,324 | ₩17,834 | ₩16,651 | ₩17,445 | +0.70% | 114.4만 |
|---|
| 2026.04.29 | ₩17,941 | ₩18,102 | ₩17,640 | ₩17,646 | -1.64% | 76.3만 |
|---|
| 2026.04.28 | ₩18,437 | ₩18,732 | ₩17,740 | ₩17,968 | -2.55% | 117만 |
|---|
| 2026.04.27 | ₩17,539 | ₩18,384 | ₩17,096 | ₩18,209 | +3.82% | 130만 |
|---|
| 2026.04.24 | ₩19,403 | ₩19,617 | ₩17,438 | ₩17,606 | -9.26% | 176.6만 |
|---|
| 2026.04.23 | ₩21,159 | ₩21,307 | ₩19,403 | ₩19,403 | -8.30% | 144.7만 |
|---|
| 2026.04.22 | ₩20,529 | ₩21,401 | ₩20,529 | ₩21,320 | +3.85% | 129.6만 |
|---|
| 2026.04.21 | ₩19,899 | ₩20,764 | ₩19,765 | ₩20,449 | +2.76% | 109.1만 |
|---|
| 2026.04.20 | ₩18,840 | ₩20,046 | ₩18,840 | ₩19,926 | +5.77% | 107.8만 |
|---|
| 2026.04.17 | ₩18,357 | ₩18,893 | ₩17,847 | ₩18,893 | +2.92% | 111.7만 |
|---|
| 2026.04.16 | ₩18,209 | ₩18,491 | ₩17,955 | ₩18,370 | +0.88% | 81.7만 |
|---|
| 2026.04.15 | ₩17,955 | ₩18,618 | ₩17,928 | ₩18,370 | +2.32% | 169.4만 |
|---|
| 2026.04.14 | ₩17,164 | ₩17,914 | ₩16,855 | ₩17,847 | +3.98% | 297.1만 |
|---|
| 2026.04.13 | ₩17,204 | ₩17,626 | ₩17,137 | ₩17,204 | 0.00% | 152.6만 |
|---|
| 2026.04.10 | ₩17,552 | ₩17,713 | ₩17,103 | ₩17,123 | -2.44% | 84.4만 |
|---|
| 2026.04.09 | ₩17,499 | ₩17,599 | ₩17,003 | ₩17,579 | +0.46% | 108.7만 |
|---|
| 2026.04.08 | ₩17,619 | ₩18,209 | ₩17,485 | ₩17,539 | -0.46% | 106.6만 |
|---|
| 2026.04.07 | ₩17,767 | ₩18,075 | ₩17,405 | ₩17,633 | -0.75% | 80.2만 |
|---|
| 2026.04.06 | ₩17,901 | ₩18,290 | ₩17,459 | ₩17,660 | -1.35% | 104.2만 |
|---|
| 2026.04.02 | ₩17,311 | ₩18,256 | ₩17,083 | ₩17,981 | +3.87% | 83.1만 |
|---|
| 2026.04.01 | ₩17,901 | ₩18,069 | ₩17,231 | ₩17,298 | -3.37% | 139.8만 |
|---|
| 2026.03.31 | ₩17,955 | ₩18,457 | ₩17,794 | ₩17,914 | -0.22% | 164.5만 |
|---|
| 2026.03.30 | ₩17,539 | ₩17,981 | ₩17,365 | ₩17,847 | +1.76% | 102.7만 |
|---|
| 2026.03.27 | ₩17,686 | ₩17,914 | ₩17,298 | ₩17,445 | -1.36% | 94.3만 |
|---|
| 2026.03.26 | ₩17,405 | ₩17,968 | ₩17,277 | ₩17,740 | +1.93% | 132.6만 |
|---|
| 2026.03.25 | ₩17,713 | ₩18,236 | ₩17,056 | ₩17,311 | -2.27% | 110.7만 |
|---|
| 2026.03.24 | ₩17,150 | ₩17,660 | ₩16,922 | ₩17,633 | +2.81% | 130.9만 |
|---|
| 2026.03.23 | ₩17,365 | ₩17,660 | ₩16,372 | ₩17,164 | -1.16% | 229.9만 |
|---|
| 2026.03.20 | ₩16,781 | ₩17,928 | ₩16,653 | ₩17,365 | +3.48% | 254.6만 |
|---|
| 2026.03.19 | ₩15,689 | ₩16,359 | ₩14,629 | ₩16,332 | +4.10% | 230.9만 |
|---|
| 2026.03.18 | ₩15,394 | ₩15,876 | ₩15,139 | ₩15,635 | +1.57% | 179.1만 |
|---|
| 2026.03.17 | ₩15,085 | ₩15,742 | ₩15,085 | ₩15,595 | +3.38% | 87.1만 |
|---|
| 2026.03.16 | ₩14,227 | ₩15,092 | ₩14,227 | ₩14,924 | +4.90% | 65.9만 |
|---|
| 2026.03.13 | ₩14,643 | ₩14,830 | ₩14,175 | ₩14,361 | -1.92% | 82.7만 |
|---|
| 2026.03.12 | ₩14,240 | ₩14,750 | ₩14,039 | ₩14,441 | +1.41% | 67.8만 |
|---|
| 2026.03.11 | ₩14,562 | ₩14,736 | ₩14,146 | ₩14,294 | -1.84% | 59.9만 |
|---|
| 2026.03.10 | ₩14,602 | ₩14,830 | ₩14,146 | ₩14,602 | 0.00% | 84.4만 |
|---|
| 2026.03.09 | ₩15,246 | ₩15,259 | ₩14,488 | ₩14,669 | -3.78% | 78.5만 |
|---|
| 2026.03.06 | ₩15,769 | ₩15,769 | ₩14,938 | ₩15,072 | -4.42% | 96.9만 |
|---|
| 2026.03.05 | ₩15,273 | ₩15,729 | ₩15,018 | ₩15,702 | +2.81% | 154.2만 |
|---|
| 2026.03.04 | ₩15,554 | ₩16,071 | ₩14,817 | ₩15,192 | -2.33% | 104.1만 |
|---|
| 2026.03.03 | ₩15,769 | ₩15,903 | ₩14,998 | ₩15,554 | -1.36% | 61.1만 |
|---|
| 2026.03.02 | ₩15,273 | ₩15,977 | ₩15,072 | ₩15,876 | +3.95% | 85.2만 |
|---|
| 2026.02.27 | ₩14,602 | ₩16,332 | ₩14,482 | ₩15,823 | +8.36% | 210만 |
|---|
| 2026.02.26 | ₩13,865 | ₩14,589 | ₩13,811 | ₩14,361 | +3.58% | 133.4만 |
|---|
| 2026.02.25 | ₩12,739 | ₩13,878 | ₩12,739 | ₩13,731 | +7.79% | 123만 |
|---|
| 2026.02.24 | ₩12,578 | ₩12,993 | ₩12,309 | ₩12,685 | +0.85% | 102.4만 |
|---|
| 2026.02.23 | ₩13,784 | ₩13,784 | ₩12,537 | ₩12,551 | -8.95% | 95.2만 |
|---|
| 2026.02.20 | ₩14,079 | ₩14,160 | ₩13,691 | ₩13,758 | -2.29% | 87.4만 |
|---|
| 2026.02.19 | ₩14,281 | ₩14,538 | ₩13,838 | ₩14,079 | -1.41% | 66.6만 |
|---|
| 2026.02.18 | ₩14,053 | ₩14,535 | ₩13,945 | ₩14,173 | +0.86% | 159.3만 |
|---|
| 2026.02.17 | ₩14,348 | ₩14,719 | ₩13,784 | ₩14,053 | -2.06% | 98.1만 |
|---|
| 2026.02.13 | ₩14,683 | ₩14,830 | ₩14,120 | ₩14,307 | -2.56% | 148.1만 |
|---|
| 2026.02.12 | ₩15,219 | ₩15,219 | ₩14,254 | ₩14,683 | -3.52% | 162만 |
|---|
| 2026.02.11 | ₩15,300 | ₩15,662 | ₩14,884 | ₩15,367 | +0.44% | 104.5만 |
|---|
| 2026.02.10 | ₩15,326 | ₩15,604 | ₩14,958 | ₩15,313 | -0.09% | 74.4만 |
|---|
| 2026.02.09 | ₩15,702 | ₩15,970 | ₩14,669 | ₩15,273 | -2.73% | 156.2만 |
|---|
| 2026.02.06 | ₩15,903 | ₩16,285 | ₩15,273 | ₩15,715 | -1.18% | 119만 |
|---|
| 2026.02.05 | ₩15,957 | ₩16,439 | ₩15,581 | ₩15,809 | -0.92% | 162.1만 |
|---|
| 2026.02.04 | ₩15,501 | ₩16,788 | ₩15,112 | ₩16,171 | +4.33% | 177.8만 |
|---|
| 2026.02.03 | ₩17,096 | ₩17,165 | ₩15,192 | ₩15,769 | -7.76% | 181.7만 |
|---|
| 2026.02.02 | ₩18,384 | ₩18,464 | ₩17,096 | ₩17,110 | -6.93% | 95.5만 |
|---|
| 2026.01.30 | ₩18,545 | ₩18,960 | ₩18,317 | ₩18,317 | -1.23% | 90.2만 |
|---|
| 2026.01.29 | ₩18,531 | ₩18,625 | ₩18,142 | ₩18,545 | +0.07% | 113.9만 |
|---|
| 2026.01.28 | ₩18,625 | ₩18,732 | ₩18,250 | ₩18,625 | 0.00% | 174.9만 |
|---|
| 2026.01.27 | ₩19,577 | ₩19,577 | ₩18,156 | ₩18,598 | -5.00% | 80.4만 |
|---|
| 2026.01.26 | ₩19,979 | ₩20,100 | ₩19,383 | ₩19,470 | -2.55% | 62.3만 |
|---|
| 2026.01.23 | ₩19,027 | ₩20,006 | ₩18,960 | ₩19,912 | +4.65% | 97.4만 |
|---|
| 2026.01.22 | ₩19,926 | ₩20,100 | ₩19,121 | ₩19,121 | -4.04% | 88.4만 |
|---|
| 2026.01.21 | ₩18,773 | ₩19,886 | ₩18,464 | ₩19,738 | +5.14% | 247.3만 |
|---|
| 2026.01.20 | ₩19,819 | ₩19,879 | ₩18,746 | ₩18,840 | -4.94% | 236.1만 |
|---|
| 2026.01.16 | ₩20,422 | ₩21,334 | ₩20,100 | ₩20,167 | -1.25% | 130.2만 |
|---|
| 2026.01.15 | ₩21,575 | ₩21,639 | ₩20,569 | ₩20,610 | -4.47% | 74.9만 |
|---|
| 2026.01.14 | ₩20,449 | ₩20,636 | ₩20,000 | ₩20,462 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩20,610 | ₩20,931 | ₩19,711 | ₩20,690 | +0.39% | 84만 |
|---|
| 2026.01.12 | ₩21,119 | ₩21,186 | ₩20,543 | ₩20,583 | -2.54% | 57.1만 |
|---|
| 2026.01.09 | ₩21,361 | ₩21,709 | ₩20,905 | ₩21,186 | -0.82% | 70.5만 |
|---|
| 2026.01.08 | ₩21,146 | ₩21,521 | ₩20,891 | ₩21,240 | +0.44% | 50.4만 |
|---|
| 2026.01.07 | ₩21,226 | ₩21,387 | ₩20,878 | ₩20,931 | -1.39% | 55.2만 |
|---|
| 2026.01.06 | ₩20,851 | ₩21,307 | ₩20,248 | ₩21,253 | +1.93% | 60.1만 |
|---|
| 2026.01.05 | ₩21,012 | ₩21,495 | ₩20,536 | ₩21,052 | +0.19% | 87.5만 |
|---|
| 2026.01.02 | ₩21,883 | ₩22,071 | ₩20,690 | ₩20,931 | -4.35% | 186.5만 |
|---|
| 2025.12.31 | ₩21,924 | ₩22,125 | ₩21,622 | ₩21,924 | 0.00% | 103.1만 |
|---|
| 2025.12.30 | ₩22,111 | ₩22,326 | ₩21,736 | ₩22,004 | -0.49% | 49.4만 |
|---|
| 2025.12.29 | ₩22,125 | ₩22,494 | ₩21,749 | ₩22,031 | -0.42% | 46.2만 |
|---|
| 2025.12.26 | ₩22,648 | ₩23,037 | ₩21,991 | ₩22,138 | -2.25% | 59.8만 |
|---|
| 2025.12.24 | ₩22,782 | ₩23,198 | ₩22,473 | ₩22,608 | -0.77% | 38.3만 |
|---|
| 2025.12.23 | ₩22,795 | ₩23,090 | ₩21,709 | ₩22,634 | -0.71% | 127.7만 |
|---|
| 2025.12.22 | ₩22,071 | ₩23,224 | ₩21,682 | ₩22,996 | +4.19% | 182만 |
|---|
| 2025.12.19 | ₩21,200 | ₩21,883 | ₩20,878 | ₩21,870 | +3.16% | 84.9만 |
|---|
| 2025.12.18 | ₩21,173 | ₩21,669 | ₩20,958 | ₩21,213 | +0.19% | 84.5만 |
|---|
| 2025.12.17 | ₩20,650 | ₩21,159 | ₩20,248 | ₩21,119 | +2.27% | 93만 |
|---|
| 2025.12.16 | ₩20,690 | ₩21,039 | ₩20,221 | ₩20,583 | -0.52% | 68.7만 |
|---|
| 2025.12.15 | ₩21,025 | ₩21,277 | ₩20,476 | ₩20,636 | -1.85% | 144.3만 |
|---|
| 2025.12.12 | ₩21,414 | ₩21,656 | ₩20,690 | ₩21,012 | -1.88% | 124.4만 |
|---|
| 2025.12.11 | ₩20,771 | ₩21,468 | ₩20,543 | ₩21,092 | +1.55% | 146.2만 |
|---|
| 2025.12.10 | ₩20,583 | ₩20,677 | ₩20,006 | ₩20,663 | +0.39% | 73.7만 |
|---|
| 2025.12.09 | ₩20,100 | ₩20,650 | ₩19,658 | ₩20,610 | +2.54% | 58.9만 |
|---|
| 2025.12.08 | ₩20,449 | ₩20,757 | ₩19,309 | ₩19,886 | -2.75% | 209.3만 |
|---|
| 2025.12.05 | ₩20,301 | ₩20,771 | ₩19,831 | ₩20,435 | +0.66% | 82.9만 |
|---|
| 2025.12.04 | ₩19,356 | ₩20,569 | ₩19,356 | ₩20,181 | +4.26% | 106.6만 |
|---|
| 2025.12.03 | ₩19,671 | ₩19,953 | ₩18,934 | ₩18,974 | -3.54% | 72.2만 |
|---|
| 2025.12.02 | ₩19,832 | ₩19,912 | ₩19,182 | ₩19,483 | -1.76% | 133.8만 |
|---|
| 2025.12.01 | ₩19,389 | ₩19,859 | ₩19,041 | ₩19,738 | +1.80% | 74.2만 |
|---|
| 2025.11.28 | ₩19,671 | ₩19,891 | ₩19,403 | ₩19,537 | -0.68% | 31.2만 |
|---|
| 2025.11.26 | ₩19,430 | ₩19,912 | ₩19,121 | ₩19,564 | +0.69% | 81.1만 |
|---|
| 2025.11.25 | ₩18,370 | ₩19,477 | ₩18,129 | ₩19,282 | +4.96% | 109.4만 |
|---|
| 2025.11.24 | ₩17,432 | ₩18,531 | ₩17,365 | ₩18,384 | +5.46% | 139.1만 |
|---|
| 2025.11.21 | ₩17,432 | ₩17,936 | ₩17,110 | ₩17,378 | -0.31% | 80.3만 |
|---|
| 2025.11.20 | ₩18,209 | ₩18,411 | ₩17,204 | ₩17,231 | -5.38% | 79.6만 |
|---|
| 2025.11.19 | ₩18,370 | ₩18,370 | ₩17,613 | ₩17,941 | -2.34% | 144.7만 |
|---|
| 2025.11.18 | ₩17,700 | ₩18,397 | ₩17,177 | ₩18,370 | +3.79% | 115.3만 |
|---|
| 2025.11.17 | ₩18,183 | ₩18,639 | ₩17,016 | ₩17,338 | -4.65% | 126.9만 |
|---|
| 2025.11.14 | ₩18,397 | ₩18,558 | ₩17,499 | ₩18,183 | -1.17% | 183.9만 |
|---|
| 2025.11.13 | ₩17,244 | ₩18,625 | ₩17,003 | ₩18,451 | +7.00% | 282.1만 |
|---|
| 2025.11.12 | ₩17,029 | ₩17,150 | ₩16,399 | ₩16,895 | -0.79% | 158.7만 |
|---|
| 2025.11.11 | ₩16,600 | ₩17,123 | ₩16,399 | ₩16,815 | +1.29% | 127.2만 |
|---|
| 2025.11.10 | ₩16,936 | ₩16,936 | ₩16,014 | ₩16,480 | -2.69% | 170.3만 |
|---|
| 2025.11.07 | ₩15,809 | ₩16,962 | ₩15,702 | ₩16,949 | +7.21% | 71.3만 |
|---|
| 2025.11.06 | ₩16,506 | ₩16,694 | ₩15,963 | ₩16,158 | -2.11% | 74.2만 |
|---|
| 2025.11.05 | ₩16,279 | ₩16,848 | ₩15,930 | ₩16,506 | +1.40% | 200만 |
|---|
| 2025.11.04 | ₩15,018 | ₩16,319 | ₩15,018 | ₩16,185 | +7.77% | 220만 |
|---|
| 2025.11.03 | ₩15,595 | ₩15,782 | ₩15,085 | ₩15,246 | -2.24% | 82.5만 |
|---|
| 2025.10.31 | ₩15,206 | ₩15,749 | ₩15,085 | ₩15,581 | +2.47% | 59.2만 |
|---|
| 2025.10.30 | ₩15,635 | ₩15,903 | ₩15,206 | ₩15,219 | -2.66% | 53.8만 |
|---|
| 2025.10.29 | ₩16,506 | ₩16,761 | ₩15,662 | ₩15,742 | -4.63% | 50.3만 |
|---|
| 2025.10.28 | ₩16,976 | ₩16,989 | ₩16,540 | ₩16,587 | -2.29% | 77.6만 |
|---|
| 2025.10.27 | ₩16,842 | ₩17,257 | ₩16,620 | ₩17,029 | +1.11% | 74.7만 |
|---|
| 2025.10.24 | ₩16,681 | ₩16,936 | ₩16,413 | ₩16,721 | +0.24% | 75.6만 |
|---|
| 2025.10.23 | ₩16,761 | ₩17,123 | ₩16,386 | ₩16,627 | -0.80% | 127.8만 |
|---|
| 2025.10.22 | ₩17,029 | ₩17,217 | ₩16,218 | ₩16,761 | -1.57% | 134.1만 |
|---|
| 2025.10.21 | ₩17,096 | ₩17,686 | ₩16,761 | ₩17,110 | +0.08% | 76.5만 |
|---|
| 2025.10.20 | ₩17,418 | ₩17,697 | ₩16,701 | ₩17,083 | -1.92% | 75.8만 |
|---|
| 2025.10.17 | ₩17,499 | ₩17,626 | ₩16,828 | ₩17,324 | -1.00% | 80.7만 |
|---|
| 2025.10.16 | ₩18,813 | ₩18,946 | ₩17,499 | ₩17,606 | -6.41% | 76.9만 |
|---|
| 2025.10.15 | ₩19,751 | ₩19,886 | ₩18,746 | ₩18,773 | -4.96% | 104.6만 |
|---|
| 2025.10.14 | ₩18,759 | ₩20,181 | ₩18,504 | ₩19,497 | +3.93% | 85.6만 |
|---|
| 2025.10.13 | ₩18,773 | ₩18,947 | ₩18,518 | ₩18,840 | +0.36% | 57만 |
|---|
| 2025.10.10 | ₩19,564 | ₩19,845 | ₩18,773 | ₩18,773 | -4.04% | 75.4만 |
|---|