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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,439 | ₩26,532 | ₩26,425 | ₩26,532 | +0.35% | 736.4만 |
| 2026.09.28–2026.10.02 | ₩26,532 | ₩26,532 | ₩26,412 | ₩26,439 | -0.35% | 1136.3만 |
| 2026.09.21–2026.09.25 | ₩26,345 | ₩26,532 | ₩26,144 | ₩26,465 | +0.46% | 895.2만 |
| 2026.09.14–2026.09.18 | ₩26,613 | ₩26,666 | ₩26,271 | ₩26,345 | -1.01% | 1470.1만 |
| 2026.09.08–2026.09.11 | ₩26,586 | ₩26,666 | ₩26,546 | ₩26,586 | 0.00% | 283.6만 |
| 2026.08.31–2026.09.04 | ₩26,398 | ₩26,666 | ₩26,385 | ₩26,640 | +0.91% | 734.8만 |
| 2026.08.24–2026.08.28 | ₩26,291 | ₩26,472 | ₩26,271 | ₩26,439 | +0.56% | 1105.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,318 |
| ₩26,171 |
| ₩26,251 |
| +0.10% |
| 2812.2만 |
| 2026.08.10–2026.08.14 | ₩16,522 | ₩26,345 | ₩15,933 | ₩26,238 | +58.80% | 9428만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,161 | ₩16,871 | ₩15,832 | ₩16,697 | +3.32% | 685.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,216 | ₩20,328 | ₩14,425 | ₩15,919 | -17.15% | 2608.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,849 | ₩19,437 | ₩17,434 | ₩19,068 | +6.83% | 582.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,300 | ₩19,350 | ₩16,563 | ₩18,117 | +4.73% | 603.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,077 | ₩18,448 | ₩16,187 | ₩16,938 | -6.30% | 1145만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,492 | ₩18,800 | ₩15,625 | ₩18,452 | -0.22% | 710.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,581 | ₩18,593 | ₩16,951 | ₩18,412 | +4.73% | 1956.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,273 | ₩18,747 | ₩16,623 | ₩17,407 | +0.78% | 688.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,060 | ₩20,100 | ₩16,723 | ₩17,460 | -12.96% | 747.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,789 | ₩22,405 | ₩19,417 | ₩20,087 | -7.81% | 559.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,209 | ₩23,919 | ₩21,333 | ₩21,373 | -7.91% | 703.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,931 | ₩23,718 | ₩20,690 | ₩23,115 | +10.44% | 756.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,608 | ₩21,293 | ₩16,516 | ₩20,690 | +17.50% | 916.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,554 | ₩18,633 | ₩16,924 | ₩17,688 | +0.76% | 509.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,527 | ₩18,720 | ₩16,640 | ₩17,541 | +0.08% | 524.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,827 | ₩21,387 | ₩17,427 | ₩17,594 | -6.55% | 667.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,192 | ₩18,881 | ₩16,844 | ₩18,881 | +9.82% | 812.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,889 | ₩18,278 | ₩16,991 | ₩17,112 | -4.34% | 484.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,527 | ₩18,445 | ₩17,072 | ₩17,970 | +2.52% | 490.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,353 | ₩18,224 | ₩16,362 | ₩17,434 | +0.46% | 698.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,218 | ₩17,916 | ₩14,218 | ₩17,353 | +22.05% | 817.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,236 | ₩15,249 | ₩14,030 | ₩14,352 | -5.80% | 373.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,263 | ₩16,060 | ₩14,807 | ₩15,062 | -1.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,775 | ₩16,321 | ₩12,301 | ₩15,812 | +14.79% | 664만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,338 | ₩14,709 | ₩13,682 | ₩13,749 | -4.11% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,692 | ₩15,960 | ₩14,110 | ₩14,298 | -8.88% | 645.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,372 | ₩18,452 | ₩15,102 | ₩15,705 | -14.51% | 736만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,966 | ₩20,087 | ₩18,130 | ₩18,305 | -8.32% | 521.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,805 | ₩20,087 | ₩18,452 | ₩19,899 | +0.47% | 669.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,105 | ₩21,625 | ₩19,698 | ₩20,154 | -4.51% | 431만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,998 | ₩21,695 | ₩20,234 | ₩21,172 | +0.83% | 323.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,110 | ₩22,479 | ₩20,677 | ₩20,918 | -5.39% | 385.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,057 | ₩23,209 | ₩21,668 | ₩22,124 | +0.30% | 407.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,012 | ₩21,869 | ₩20,208 | ₩21,856 | +4.02% | 475.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,435 | ₩21,641 | ₩19,296 | ₩20,998 | +2.75% | 612.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,377 | ₩20,757 | ₩18,921 | ₩20,422 | +5.39% | 469.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,420 | ₩19,899 | ₩17,353 | ₩19,524 | +12.08% | 360.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,171 | ₩18,626 | ₩17,005 | ₩17,367 | -4.42% | 546.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,924 | ₩18,613 | ₩16,004 | ₩18,171 | +7.36% | 922.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,584 | ₩16,951 | ₩15,008 | ₩16,938 | +8.68% | 648만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,831 | ₩17,246 | ₩15,075 | ₩15,571 | -7.48% | 315.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,407 | ₩17,686 | ₩16,208 | ₩16,710 | -4.00% | 489.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,760 | ₩20,167 | ₩16,817 | ₩17,313 | -7.71% | 404.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,551 | ₩19,832 | ₩18,760 | ₩18,760 | -4.04% | 75.4만 |
|---|