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 | ₩26,497 | ₩26,564 | ₩26,483 | ₩26,564 | +0.25% | 147.1만 |
| 2026.10.08 | ₩26,524 | ₩26,537 | ₩26,483 | ₩26,497 | -0.10% | 124.2만 |
| 2026.10.07 | ₩26,497 | ₩26,497 | ₩26,470 | ₩26,497 | 0.00% | 165.8만 |
| 2026.10.06 | ₩26,470 | ₩26,497 | ₩26,470 | ₩26,470 | 0.00% | 154.6만 |
| 2026.10.05 | ₩26,470 | ₩26,497 | ₩26,457 | ₩26,470 | 0.00% | 144.8만 |
| 2026.10.02 | ₩26,470 | ₩26,497 | ₩26,463 | ₩26,470 | 0.00% | 143.3만 |
| 2026.10.01 | ₩26,443 | ₩26,537 | ₩26,443 | ₩26,470 | +0.10% | 96.4만 |
| 2026.09.30 | ₩26,470 | ₩26,483 | ₩26,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,470 |
| 0.00% |
| 367.7만 |
| 2026.09.29 | ₩26,524 | ₩26,550 | ₩26,457 | ₩26,470 | -0.20% | 438.6만 |
|---|
| 2026.09.28 | ₩26,564 | ₩26,564 | ₩26,483 | ₩26,483 | -0.30% | 90.5만 |
|---|
| 2026.09.25 | ₩26,483 | ₩26,510 | ₩26,470 | ₩26,497 | +0.05% | 60.1만 |
|---|
| 2026.09.24 | ₩26,537 | ₩26,537 | ₩26,470 | ₩26,483 | -0.20% | 120.3만 |
|---|
| 2026.09.23 | ₩26,430 | ₩26,490 | ₩26,416 | ₩26,457 | +0.10% | 230.1만 |
|---|
| 2026.09.22 | ₩26,537 | ₩26,564 | ₩26,436 | ₩26,550 | +0.05% | 124.7만 |
|---|
| 2026.09.21 | ₩26,376 | ₩26,550 | ₩26,175 | ₩26,537 | +0.61% | 360.1만 |
|---|
| 2026.09.18 | ₩26,618 | ₩26,644 | ₩26,302 | ₩26,376 | -0.91% | 676.9만 |
|---|
| 2026.09.17 | ₩26,618 | ₩26,631 | ₩26,571 | ₩26,591 | -0.10% | 74.7만 |
|---|
| 2026.09.16 | ₩26,631 | ₩26,644 | ₩26,564 | ₩26,618 | -0.05% | 383.9만 |
|---|
| 2026.09.15 | ₩26,644 | ₩26,671 | ₩26,577 | ₩26,577 | -0.25% | 222.6만 |
|---|
| 2026.09.14 | ₩26,644 | ₩26,698 | ₩26,604 | ₩26,604 | -0.15% | 112.1만 |
|---|
| 2026.09.11 | ₩26,644 | ₩26,644 | ₩26,618 | ₩26,618 | -0.10% | 35.1만 |
|---|
| 2026.09.10 | ₩26,698 | ₩26,698 | ₩26,604 | ₩26,618 | -0.30% | 103.8만 |
|---|
| 2026.09.09 | ₩26,658 | ₩26,658 | ₩26,604 | ₩26,618 | -0.15% | 71.7만 |
|---|
| 2026.09.08 | ₩26,618 | ₩26,644 | ₩26,577 | ₩26,618 | 0.00% | 73만 |
|---|
| 2026.09.04 | ₩26,564 | ₩26,698 | ₩26,470 | ₩26,671 | +0.40% | 124.8만 |
|---|
| 2026.09.03 | ₩26,510 | ₩26,537 | ₩26,430 | ₩26,430 | -0.30% | 163.5만 |
|---|
| 2026.09.02 | ₩26,537 | ₩26,577 | ₩26,430 | ₩26,430 | -0.40% | 156.9만 |
|---|
| 2026.09.01 | ₩26,470 | ₩26,537 | ₩26,436 | ₩26,537 | +0.25% | 148.9만 |
|---|
| 2026.08.31 | ₩26,430 | ₩26,537 | ₩26,416 | ₩26,470 | +0.15% | 140.6만 |
|---|
| 2026.08.28 | ₩26,403 | ₩26,504 | ₩26,403 | ₩26,470 | +0.25% | 169.6만 |
|---|
| 2026.08.27 | ₩26,389 | ₩26,457 | ₩26,376 | ₩26,416 | +0.10% | 272.3만 |
|---|
| 2026.08.26 | ₩26,376 | ₩26,443 | ₩26,363 | ₩26,389 | +0.05% | 183.4만 |
|---|
| 2026.08.25 | ₩26,403 | ₩26,416 | ₩26,363 | ₩26,389 | -0.05% | 201만 |
|---|
| 2026.08.24 | ₩26,322 | ₩26,403 | ₩26,302 | ₩26,376 | +0.20% | 279.4만 |
|---|
| 2026.08.21 | ₩26,255 | ₩26,336 | ₩26,215 | ₩26,282 | +0.10% | 539.9만 |
|---|
| 2026.08.20 | ₩26,228 | ₩26,302 | ₩26,215 | ₩26,255 | +0.10% | 408.4만 |
|---|
| 2026.08.19 | ₩26,269 | ₩26,275 | ₩26,202 | ₩26,228 | -0.15% | 467만 |
|---|
| 2026.08.18 | ₩26,255 | ₩26,322 | ₩26,202 | ₩26,242 | -0.05% | 844.7만 |
|---|
| 2026.08.17 | ₩26,255 | ₩26,349 | ₩26,202 | ₩26,215 | -0.15% | 552.3만 |
|---|
| 2026.08.14 | ₩26,255 | ₩26,376 | ₩26,161 | ₩26,269 | +0.05% | 1977.4만 |
|---|
| 2026.08.13 | ₩26,309 | ₩26,322 | ₩26,094 | ₩26,175 | -0.51% | 7009.5만 |
|---|
| 2026.08.12 | ₩16,663 | ₩18,306 | ₩16,569 | ₩18,259 | +9.58% | 220.1만 |
|---|
| 2026.08.11 | ₩16,126 | ₩16,864 | ₩16,126 | ₩16,797 | +4.16% | 128.3만 |
|---|
| 2026.08.10 | ₩16,542 | ₩16,596 | ₩15,952 | ₩16,153 | -2.35% | 92.8만 |
|---|
| 2026.08.07 | ₩16,247 | ₩16,891 | ₩16,233 | ₩16,716 | +2.89% | 108만 |
|---|
| 2026.08.06 | ₩16,502 | ₩16,710 | ₩16,166 | ₩16,488 | -0.08% | 95.5만 |
|---|
| 2026.08.05 | ₩16,448 | ₩16,643 | ₩15,979 | ₩16,448 | 0.00% | 134.8만 |
|---|
| 2026.08.04 | ₩16,180 | ₩16,502 | ₩15,885 | ₩16,327 | +0.91% | 141.4만 |
|---|
| 2026.08.03 | ₩16,180 | ₩16,421 | ₩15,851 | ₩16,126 | -0.33% | 205.6만 |
|---|
| 2026.07.31 | ₩14,798 | ₩16,103 | ₩14,442 | ₩15,938 | +7.71% | 647.2만 |
|---|
| 2026.07.30 | ₩16,233 | ₩16,623 | ₩14,563 | ₩15,026 | -7.44% | 494.1만 |
|---|
| 2026.07.29 | ₩19,453 | ₩19,588 | ₩16,555 | ₩16,636 | -14.48% | 425.1만 |
|---|
| 2026.07.28 | ₩19,896 | ₩20,352 | ₩18,970 | ₩19,748 | -0.74% | 869.8만 |
|---|
| 2026.07.27 | ₩19,239 | ₩19,909 | ₩19,145 | ₩19,601 | +1.88% | 172.4만 |
|---|
| 2026.07.24 | ₩18,675 | ₩19,460 | ₩18,553 | ₩19,091 | +2.23% | 148.1만 |
|---|
| 2026.07.23 | ₩18,031 | ₩18,498 | ₩17,629 | ₩18,474 | +2.46% | 101.6만 |
|---|
| 2026.07.22 | ₩18,112 | ₩18,367 | ₩17,495 | ₩18,058 | -0.30% | 131.2만 |
|---|
| 2026.07.21 | ₩17,817 | ₩18,461 | ₩17,749 | ₩18,139 | +1.81% | 104만 |
|---|
| 2026.07.20 | ₩17,870 | ₩18,387 | ₩17,454 | ₩18,219 | +1.95% | 97.3만 |
|---|
| 2026.07.17 | ₩18,769 | ₩19,373 | ₩18,085 | ₩18,139 | -3.36% | 90.2만 |
|---|
| 2026.07.16 | ₩17,334 | ₩18,742 | ₩17,132 | ₩18,729 | +8.05% | 143.7만 |
|---|
| 2026.07.15 | ₩16,810 | ₩17,441 | ₩16,582 | ₩17,012 | +1.20% | 112.5만 |
|---|
| 2026.07.14 | ₩17,951 | ₩18,159 | ₩16,918 | ₩16,998 | -5.31% | 129.5만 |
|---|
| 2026.07.13 | ₩17,320 | ₩18,112 | ₩17,106 | ₩17,897 | +3.33% | 127.8만 |
|---|
| 2026.07.10 | ₩17,253 | ₩17,401 | ₩16,207 | ₩16,958 | -1.71% | 247.7만 |
|---|
| 2026.07.09 | ₩17,186 | ₩17,240 | ₩16,415 | ₩17,065 | -0.70% | 257.8만 |
|---|
| 2026.07.08 | ₩18,112 | ₩18,112 | ₩16,824 | ₩17,535 | -3.19% | 226.2만 |
|---|
| 2026.07.07 | ₩18,206 | ₩18,326 | ₩16,904 | ₩18,071 | -0.74% | 312만 |
|---|
| 2026.07.06 | ₩18,098 | ₩18,470 | ₩17,602 | ₩17,776 | -1.78% | 101.3만 |
|---|
| 2026.07.02 | ₩17,401 | ₩18,823 | ₩17,401 | ₩18,474 | +6.17% | 167.3만 |
|---|
| 2026.07.01 | ₩15,979 | ₩17,495 | ₩15,979 | ₩17,226 | +7.81% | 169.4만 |
|---|
| 2026.06.30 | ₩16,945 | ₩17,152 | ₩15,643 | ₩15,724 | -7.21% | 158.7만 |
|---|
| 2026.06.29 | ₩18,514 | ₩18,514 | ₩16,918 | ₩16,945 | -8.48% | 215만 |
|---|
| 2026.06.26 | ₩17,575 | ₩18,521 | ₩17,151 | ₩18,434 | +4.89% | 1220.9만 |
|---|
| 2026.06.25 | ₩17,669 | ₩17,924 | ₩17,119 | ₩17,508 | -0.91% | 308.7만 |
|---|
| 2026.06.24 | ₩17,749 | ₩18,615 | ₩17,428 | ₩17,937 | +1.06% | 173.8만 |
|---|
| 2026.06.23 | ₩17,454 | ₩17,870 | ₩16,971 | ₩17,615 | +0.92% | 144.1만 |
|---|
| 2026.06.22 | ₩17,602 | ₩18,340 | ₩17,293 | ₩17,293 | -1.75% | 109만 |
|---|
| 2026.06.18 | ₩17,374 | ₩17,709 | ₩16,643 | ₩17,428 | +0.31% | 151.8만 |
|---|
| 2026.06.17 | ₩17,910 | ₩18,769 | ₩17,602 | ₩17,602 | -1.72% | 100.9만 |
|---|
| 2026.06.16 | ₩17,884 | ₩18,246 | ₩17,521 | ₩17,910 | +0.15% | 264.3만 |
|---|
| 2026.06.15 | ₩17,293 | ₩17,763 | ₩16,670 | ₩17,441 | +0.85% | 171.7만 |
|---|
| 2026.06.12 | ₩17,615 | ₩17,971 | ₩16,743 | ₩17,481 | -0.76% | 118.9만 |
|---|
| 2026.06.11 | ₩19,225 | ₩19,977 | ₩17,548 | ₩17,602 | -8.44% | 238.2만 |
|---|
| 2026.06.10 | ₩18,729 | ₩20,057 | ₩18,461 | ₩18,944 | +1.15% | 181.9만 |
|---|
| 2026.06.09 | ₩18,930 | ₩19,695 | ₩18,796 | ₩18,836 | -0.50% | 101.3만 |
|---|
| 2026.06.08 | ₩20,084 | ₩20,124 | ₩19,198 | ₩19,212 | -4.34% | 107.6만 |
|---|
| 2026.06.05 | ₩19,869 | ₩20,339 | ₩19,494 | ₩20,111 | +1.22% | 88.5만 |
|---|
| 2026.06.04 | ₩20,084 | ₩20,567 | ₩19,440 | ₩19,789 | -1.47% | 100.1만 |
|---|
| 2026.06.03 | ₩20,674 | ₩20,842 | ₩19,561 | ₩19,601 | -5.19% | 91.4만 |
|---|
| 2026.06.02 | ₩20,969 | ₩21,466 | ₩20,728 | ₩20,983 | +0.06% | 184.3만 |
|---|
| 2026.06.01 | ₩21,815 | ₩22,432 | ₩21,278 | ₩21,291 | -2.40% | 94.9만 |
|---|
| 2026.05.29 | ₩21,761 | ₩22,056 | ₩21,358 | ₩21,399 | -1.66% | 110.2만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,546 | ₩21,828 | ₩21,828 | -1.27% | 133.5만 |
|---|
| 2026.05.27 | ₩22,579 | ₩22,942 | ₩21,815 | ₩21,935 | -2.85% | 195.1만 |
|---|
| 2026.05.26 | ₩23,237 | ₩23,948 | ₩22,526 | ₩22,713 | -2.25% | 264.4만 |
|---|
| 2026.05.22 | ₩22,794 | ₩23,746 | ₩22,747 | ₩23,143 | +1.53% | 149.9만 |
|---|
| 2026.05.21 | ₩22,137 | ₩23,062 | ₩21,882 | ₩22,794 | +2.97% | 153.9만 |
|---|
| 2026.05.20 | ₩22,043 | ₩22,754 | ₩21,828 | ₩22,391 | +1.58% | 139.7만 |
|---|
| 2026.05.19 | ₩21,519 | ₩22,539 | ₩21,291 | ₩22,190 | +3.12% | 137.4만 |
|---|
| 2026.05.18 | ₩20,956 | ₩21,560 | ₩20,714 | ₩21,345 | +1.86% | 175.8만 |
|---|
| 2026.05.15 | ₩19,842 | ₩21,318 | ₩19,321 | ₩20,714 | +4.39% | 221.5만 |
|---|
| 2026.05.14 | ₩18,635 | ₩20,684 | ₩18,407 | ₩19,601 | +5.18% | 323.8만 |
|---|
| 2026.05.13 | ₩17,830 | ₩17,951 | ₩16,535 | ₩16,810 | -5.72% | 172.1만 |
|---|
| 2026.05.12 | ₩18,179 | ₩18,179 | ₩17,790 | ₩18,098 | -0.44% | 79만 |
|---|
| 2026.05.11 | ₩17,629 | ₩18,206 | ₩17,521 | ₩17,924 | +1.67% | 120.1만 |
|---|
| 2026.05.08 | ₩18,045 | ₩18,246 | ₩17,575 | ₩17,709 | -1.86% | 88.3만 |
|---|
| 2026.05.07 | ₩17,293 | ₩18,655 | ₩17,293 | ₩18,192 | +5.20% | 145.1만 |
|---|
| 2026.05.06 | ₩17,521 | ₩17,964 | ₩16,945 | ₩17,267 | -1.45% | 110.7만 |
|---|
| 2026.05.05 | ₩17,293 | ₩18,004 | ₩17,025 | ₩17,736 | +2.56% | 85.4만 |
|---|
| 2026.05.04 | ₩17,575 | ₩18,179 | ₩17,032 | ₩17,414 | -0.92% | 79.8만 |
|---|
| 2026.05.01 | ₩17,709 | ₩18,313 | ₩17,293 | ₩17,562 | -0.83% | 87.2만 |
|---|
| 2026.04.30 | ₩17,334 | ₩17,843 | ₩16,660 | ₩17,454 | +0.70% | 114.4만 |
|---|
| 2026.04.29 | ₩17,951 | ₩18,112 | ₩17,649 | ₩17,656 | -1.64% | 76.3만 |
|---|
| 2026.04.28 | ₩18,447 | ₩18,742 | ₩17,749 | ₩17,978 | -2.55% | 117만 |
|---|
| 2026.04.27 | ₩17,548 | ₩18,393 | ₩17,106 | ₩18,219 | +3.82% | 130만 |
|---|
| 2026.04.24 | ₩19,413 | ₩19,628 | ₩17,448 | ₩17,615 | -9.26% | 176.6만 |
|---|
| 2026.04.23 | ₩21,171 | ₩21,318 | ₩19,413 | ₩19,413 | -8.30% | 144.7만 |
|---|
| 2026.04.22 | ₩20,540 | ₩21,412 | ₩20,540 | ₩21,332 | +3.85% | 129.6만 |
|---|
| 2026.04.21 | ₩19,909 | ₩20,775 | ₩19,775 | ₩20,460 | +2.76% | 109.1만 |
|---|
| 2026.04.20 | ₩18,850 | ₩20,057 | ₩18,850 | ₩19,936 | +5.77% | 107.8만 |
|---|
| 2026.04.17 | ₩18,367 | ₩18,903 | ₩17,857 | ₩18,903 | +2.92% | 111.7만 |
|---|
| 2026.04.16 | ₩18,219 | ₩18,501 | ₩17,964 | ₩18,380 | +0.88% | 81.7만 |
|---|
| 2026.04.15 | ₩17,964 | ₩18,628 | ₩17,937 | ₩18,380 | +2.32% | 169.4만 |
|---|
| 2026.04.14 | ₩17,173 | ₩17,924 | ₩16,864 | ₩17,857 | +3.98% | 297.1만 |
|---|
| 2026.04.13 | ₩17,213 | ₩17,635 | ₩17,146 | ₩17,213 | 0.00% | 152.6만 |
|---|
| 2026.04.10 | ₩17,562 | ₩17,723 | ₩17,112 | ₩17,132 | -2.44% | 84.4만 |
|---|
| 2026.04.09 | ₩17,508 | ₩17,609 | ₩17,012 | ₩17,589 | +0.46% | 108.7만 |
|---|
| 2026.04.08 | ₩17,629 | ₩18,219 | ₩17,495 | ₩17,548 | -0.46% | 106.6만 |
|---|
| 2026.04.07 | ₩17,776 | ₩18,085 | ₩17,414 | ₩17,642 | -0.75% | 80.2만 |
|---|
| 2026.04.06 | ₩17,910 | ₩18,300 | ₩17,468 | ₩17,669 | -1.35% | 104.2만 |
|---|
| 2026.04.02 | ₩17,320 | ₩18,266 | ₩17,092 | ₩17,991 | +3.87% | 83.1만 |
|---|
| 2026.04.01 | ₩17,910 | ₩18,078 | ₩17,240 | ₩17,307 | -3.37% | 139.8만 |
|---|
| 2026.03.31 | ₩17,964 | ₩18,467 | ₩17,803 | ₩17,924 | -0.22% | 164.5만 |
|---|
| 2026.03.30 | ₩17,548 | ₩17,991 | ₩17,374 | ₩17,857 | +1.76% | 102.7만 |
|---|
| 2026.03.27 | ₩17,696 | ₩17,924 | ₩17,307 | ₩17,454 | -1.36% | 94.3만 |
|---|
| 2026.03.26 | ₩17,414 | ₩17,978 | ₩17,287 | ₩17,749 | +1.93% | 132.6만 |
|---|
| 2026.03.25 | ₩17,723 | ₩18,246 | ₩17,065 | ₩17,320 | -2.27% | 110.7만 |
|---|
| 2026.03.24 | ₩17,159 | ₩17,669 | ₩16,931 | ₩17,642 | +2.81% | 130.9만 |
|---|
| 2026.03.23 | ₩17,374 | ₩17,669 | ₩16,381 | ₩17,173 | -1.16% | 229.9만 |
|---|
| 2026.03.20 | ₩16,790 | ₩17,937 | ₩16,661 | ₩17,374 | +3.48% | 254.6만 |
|---|
| 2026.03.19 | ₩15,697 | ₩16,368 | ₩14,637 | ₩16,341 | +4.10% | 230.9만 |
|---|
| 2026.03.18 | ₩15,402 | ₩15,885 | ₩15,147 | ₩15,643 | +1.57% | 179.1만 |
|---|
| 2026.03.17 | ₩15,093 | ₩15,751 | ₩15,093 | ₩15,603 | +3.38% | 87.1만 |
|---|
| 2026.03.16 | ₩14,234 | ₩15,100 | ₩14,234 | ₩14,932 | +4.90% | 65.9만 |
|---|
| 2026.03.13 | ₩14,650 | ₩14,838 | ₩14,182 | ₩14,369 | -1.92% | 82.7만 |
|---|
| 2026.03.12 | ₩14,248 | ₩14,758 | ₩14,047 | ₩14,449 | +1.41% | 67.8만 |
|---|
| 2026.03.11 | ₩14,570 | ₩14,744 | ₩14,154 | ₩14,302 | -1.84% | 59.9만 |
|---|
| 2026.03.10 | ₩14,610 | ₩14,838 | ₩14,154 | ₩14,610 | 0.00% | 84.4만 |
|---|
| 2026.03.09 | ₩15,254 | ₩15,268 | ₩14,496 | ₩14,677 | -3.78% | 78.5만 |
|---|
| 2026.03.06 | ₩15,777 | ₩15,777 | ₩14,946 | ₩15,080 | -4.42% | 96.9만 |
|---|
| 2026.03.05 | ₩15,281 | ₩15,737 | ₩15,026 | ₩15,710 | +2.81% | 154.2만 |
|---|
| 2026.03.04 | ₩15,563 | ₩16,079 | ₩14,825 | ₩15,200 | -2.33% | 104.1만 |
|---|
| 2026.03.03 | ₩15,777 | ₩15,911 | ₩15,006 | ₩15,563 | -1.36% | 61.1만 |
|---|
| 2026.03.02 | ₩15,281 | ₩15,985 | ₩15,080 | ₩15,885 | +3.95% | 85.2만 |
|---|
| 2026.02.27 | ₩14,610 | ₩16,341 | ₩14,489 | ₩15,831 | +8.36% | 210만 |
|---|
| 2026.02.26 | ₩13,872 | ₩14,597 | ₩13,819 | ₩14,369 | +3.58% | 133.4만 |
|---|
| 2026.02.25 | ₩12,745 | ₩13,886 | ₩12,745 | ₩13,738 | +7.79% | 123만 |
|---|
| 2026.02.24 | ₩12,584 | ₩13,000 | ₩12,316 | ₩12,692 | +0.85% | 102.4만 |
|---|
| 2026.02.23 | ₩13,792 | ₩13,792 | ₩12,544 | ₩12,557 | -8.95% | 95.2만 |
|---|
| 2026.02.20 | ₩14,087 | ₩14,167 | ₩13,698 | ₩13,765 | -2.29% | 87.4만 |
|---|
| 2026.02.19 | ₩14,288 | ₩14,546 | ₩13,845 | ₩14,087 | -1.41% | 66.6만 |
|---|
| 2026.02.18 | ₩14,060 | ₩14,543 | ₩13,953 | ₩14,181 | +0.86% | 159.3만 |
|---|
| 2026.02.17 | ₩14,355 | ₩14,727 | ₩13,792 | ₩14,060 | -2.06% | 98.1만 |
|---|
| 2026.02.13 | ₩14,691 | ₩14,838 | ₩14,127 | ₩14,315 | -2.56% | 148.1만 |
|---|
| 2026.02.12 | ₩15,227 | ₩15,227 | ₩14,261 | ₩14,691 | -3.52% | 162만 |
|---|
| 2026.02.11 | ₩15,308 | ₩15,670 | ₩14,892 | ₩15,375 | +0.44% | 104.5만 |
|---|
| 2026.02.10 | ₩15,335 | ₩15,612 | ₩14,966 | ₩15,321 | -0.09% | 74.4만 |
|---|
| 2026.02.09 | ₩15,710 | ₩15,979 | ₩14,677 | ₩15,281 | -2.73% | 156.2만 |
|---|
| 2026.02.06 | ₩15,911 | ₩16,294 | ₩15,281 | ₩15,724 | -1.18% | 119만 |
|---|
| 2026.02.05 | ₩15,965 | ₩16,448 | ₩15,590 | ₩15,818 | -0.92% | 162.1만 |
|---|
| 2026.02.04 | ₩15,509 | ₩16,797 | ₩15,120 | ₩16,180 | +4.33% | 177.8만 |
|---|
| 2026.02.03 | ₩17,106 | ₩17,174 | ₩15,200 | ₩15,777 | -7.76% | 181.7만 |
|---|
| 2026.02.02 | ₩18,393 | ₩18,474 | ₩17,106 | ₩17,119 | -6.93% | 95.5만 |
|---|
| 2026.01.30 | ₩18,554 | ₩18,970 | ₩18,326 | ₩18,326 | -1.23% | 90.2만 |
|---|
| 2026.01.29 | ₩18,541 | ₩18,635 | ₩18,152 | ₩18,554 | +0.07% | 113.9만 |
|---|
| 2026.01.28 | ₩18,635 | ₩18,742 | ₩18,259 | ₩18,635 | 0.00% | 174.9만 |
|---|
| 2026.01.27 | ₩19,588 | ₩19,588 | ₩18,165 | ₩18,608 | -5.00% | 80.4만 |
|---|
| 2026.01.26 | ₩19,990 | ₩20,111 | ₩19,393 | ₩19,480 | -2.55% | 62.3만 |
|---|
| 2026.01.23 | ₩19,037 | ₩20,017 | ₩18,970 | ₩19,923 | +4.65% | 97.4만 |
|---|
| 2026.01.22 | ₩19,936 | ₩20,111 | ₩19,131 | ₩19,131 | -4.04% | 88.4만 |
|---|
| 2026.01.21 | ₩18,783 | ₩19,896 | ₩18,474 | ₩19,748 | +5.14% | 247.3만 |
|---|
| 2026.01.20 | ₩19,829 | ₩19,889 | ₩18,756 | ₩18,850 | -4.94% | 236.1만 |
|---|
| 2026.01.16 | ₩20,433 | ₩21,345 | ₩20,111 | ₩20,178 | -1.25% | 130.2만 |
|---|
| 2026.01.15 | ₩21,587 | ₩21,651 | ₩20,580 | ₩20,621 | -4.47% | 74.9만 |
|---|
| 2026.01.14 | ₩20,460 | ₩20,647 | ₩20,010 | ₩20,473 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩20,621 | ₩20,943 | ₩19,722 | ₩20,701 | +0.39% | 84만 |
|---|
| 2026.01.12 | ₩21,130 | ₩21,197 | ₩20,553 | ₩20,594 | -2.54% | 57.1만 |
|---|
| 2026.01.09 | ₩21,372 | ₩21,721 | ₩20,916 | ₩21,197 | -0.82% | 70.5만 |
|---|
| 2026.01.08 | ₩21,157 | ₩21,533 | ₩20,902 | ₩21,251 | +0.44% | 50.4만 |
|---|
| 2026.01.07 | ₩21,238 | ₩21,399 | ₩20,889 | ₩20,943 | -1.39% | 55.2만 |
|---|
| 2026.01.06 | ₩20,862 | ₩21,318 | ₩20,258 | ₩21,265 | +1.93% | 60.1만 |
|---|
| 2026.01.05 | ₩21,023 | ₩21,506 | ₩20,547 | ₩21,063 | +0.19% | 87.5만 |
|---|
| 2026.01.02 | ₩21,895 | ₩22,083 | ₩20,701 | ₩20,943 | -4.35% | 186.5만 |
|---|
| 2025.12.31 | ₩21,935 | ₩22,137 | ₩21,633 | ₩21,935 | 0.00% | 103.1만 |
|---|
| 2025.12.30 | ₩22,123 | ₩22,338 | ₩21,747 | ₩22,016 | -0.49% | 49.4만 |
|---|
| 2025.12.29 | ₩22,137 | ₩22,506 | ₩21,761 | ₩22,043 | -0.42% | 46.2만 |
|---|
| 2025.12.26 | ₩22,660 | ₩23,049 | ₩22,002 | ₩22,150 | -2.25% | 59.8만 |
|---|
| 2025.12.24 | ₩22,794 | ₩23,210 | ₩22,485 | ₩22,620 | -0.77% | 38.3만 |
|---|
| 2025.12.23 | ₩22,807 | ₩23,103 | ₩21,721 | ₩22,646 | -0.71% | 127.7만 |
|---|
| 2025.12.22 | ₩22,083 | ₩23,237 | ₩21,694 | ₩23,009 | +4.19% | 182만 |
|---|
| 2025.12.19 | ₩21,211 | ₩21,895 | ₩20,889 | ₩21,882 | +3.16% | 84.9만 |
|---|
| 2025.12.18 | ₩21,184 | ₩21,680 | ₩20,969 | ₩21,224 | +0.19% | 84.5만 |
|---|
| 2025.12.17 | ₩20,661 | ₩21,171 | ₩20,258 | ₩21,130 | +2.27% | 93만 |
|---|
| 2025.12.16 | ₩20,701 | ₩21,050 | ₩20,231 | ₩20,594 | -0.52% | 68.7만 |
|---|
| 2025.12.15 | ₩21,036 | ₩21,289 | ₩20,486 | ₩20,647 | -1.85% | 144.3만 |
|---|
| 2025.12.12 | ₩21,426 | ₩21,667 | ₩20,701 | ₩21,023 | -1.88% | 124.4만 |
|---|
| 2025.12.11 | ₩20,782 | ₩21,479 | ₩20,553 | ₩21,104 | +1.55% | 146.2만 |
|---|
| 2025.12.10 | ₩20,594 | ₩20,688 | ₩20,017 | ₩20,674 | +0.39% | 73.7만 |
|---|
| 2025.12.09 | ₩20,111 | ₩20,661 | ₩19,668 | ₩20,621 | +2.54% | 58.9만 |
|---|
| 2025.12.08 | ₩20,460 | ₩20,768 | ₩19,319 | ₩19,896 | -2.75% | 209.3만 |
|---|
| 2025.12.05 | ₩20,312 | ₩20,782 | ₩19,841 | ₩20,446 | +0.66% | 82.9만 |
|---|
| 2025.12.04 | ₩19,366 | ₩20,580 | ₩19,366 | ₩20,191 | +4.26% | 106.6만 |
|---|
| 2025.12.03 | ₩19,681 | ₩19,963 | ₩18,944 | ₩18,984 | -3.54% | 72.2만 |
|---|
| 2025.12.02 | ₩19,842 | ₩19,923 | ₩19,192 | ₩19,494 | -1.76% | 133.8만 |
|---|
| 2025.12.01 | ₩19,400 | ₩19,869 | ₩19,051 | ₩19,748 | +1.80% | 74.2만 |
|---|
| 2025.11.28 | ₩19,681 | ₩19,901 | ₩19,413 | ₩19,547 | -0.68% | 31.2만 |
|---|
| 2025.11.26 | ₩19,440 | ₩19,923 | ₩19,131 | ₩19,574 | +0.69% | 81.1만 |
|---|
| 2025.11.25 | ₩18,380 | ₩19,487 | ₩18,139 | ₩19,292 | +4.96% | 109.4만 |
|---|
| 2025.11.24 | ₩17,441 | ₩18,541 | ₩17,374 | ₩18,393 | +5.46% | 139.1만 |
|---|
| 2025.11.21 | ₩17,441 | ₩17,945 | ₩17,119 | ₩17,387 | -0.31% | 80.3만 |
|---|
| 2025.11.20 | ₩18,219 | ₩18,420 | ₩17,213 | ₩17,240 | -5.38% | 79.6만 |
|---|
| 2025.11.19 | ₩18,380 | ₩18,380 | ₩17,622 | ₩17,951 | -2.34% | 144.7만 |
|---|
| 2025.11.18 | ₩17,709 | ₩18,407 | ₩17,186 | ₩18,380 | +3.79% | 115.3만 |
|---|
| 2025.11.17 | ₩18,192 | ₩18,648 | ₩17,025 | ₩17,347 | -4.65% | 126.9만 |
|---|
| 2025.11.14 | ₩18,407 | ₩18,568 | ₩17,508 | ₩18,192 | -1.17% | 183.9만 |
|---|
| 2025.11.13 | ₩17,253 | ₩18,635 | ₩17,012 | ₩18,461 | +7.00% | 282.1만 |
|---|
| 2025.11.12 | ₩17,038 | ₩17,159 | ₩16,408 | ₩16,904 | -0.79% | 158.7만 |
|---|
| 2025.11.11 | ₩16,609 | ₩17,132 | ₩16,408 | ₩16,824 | +1.29% | 127.2만 |
|---|
| 2025.11.10 | ₩16,945 | ₩16,945 | ₩16,023 | ₩16,488 | -2.69% | 170.3만 |
|---|
| 2025.11.07 | ₩15,818 | ₩16,971 | ₩15,710 | ₩16,958 | +7.21% | 71.3만 |
|---|
| 2025.11.06 | ₩16,515 | ₩16,703 | ₩15,972 | ₩16,166 | -2.11% | 74.2만 |
|---|
| 2025.11.05 | ₩16,287 | ₩16,857 | ₩15,938 | ₩16,515 | +1.40% | 200만 |
|---|
| 2025.11.04 | ₩15,026 | ₩16,327 | ₩15,026 | ₩16,193 | +7.77% | 220만 |
|---|
| 2025.11.03 | ₩15,603 | ₩15,791 | ₩15,093 | ₩15,254 | -2.24% | 82.5만 |
|---|
| 2025.10.31 | ₩15,214 | ₩15,757 | ₩15,093 | ₩15,590 | +2.47% | 59.2만 |
|---|
| 2025.10.30 | ₩15,643 | ₩15,911 | ₩15,214 | ₩15,227 | -2.66% | 53.8만 |
|---|
| 2025.10.29 | ₩16,515 | ₩16,770 | ₩15,670 | ₩15,751 | -4.63% | 50.3만 |
|---|
| 2025.10.28 | ₩16,985 | ₩16,998 | ₩16,549 | ₩16,596 | -2.29% | 77.6만 |
|---|
| 2025.10.27 | ₩16,851 | ₩17,267 | ₩16,629 | ₩17,038 | +1.11% | 74.7만 |
|---|
| 2025.10.24 | ₩16,690 | ₩16,945 | ₩16,421 | ₩16,730 | +0.24% | 75.6만 |
|---|
| 2025.10.23 | ₩16,770 | ₩17,132 | ₩16,394 | ₩16,636 | -0.80% | 127.8만 |
|---|
| 2025.10.22 | ₩17,038 | ₩17,226 | ₩16,227 | ₩16,770 | -1.57% | 134.1만 |
|---|
| 2025.10.21 | ₩17,106 | ₩17,696 | ₩16,770 | ₩17,119 | +0.08% | 76.5만 |
|---|
| 2025.10.20 | ₩17,428 | ₩17,707 | ₩16,710 | ₩17,092 | -1.92% | 75.8만 |
|---|
| 2025.10.17 | ₩17,508 | ₩17,635 | ₩16,837 | ₩17,334 | -1.00% | 80.7만 |
|---|
| 2025.10.16 | ₩18,823 | ₩18,956 | ₩17,508 | ₩17,615 | -6.41% | 76.9만 |
|---|
| 2025.10.15 | ₩19,762 | ₩19,896 | ₩18,756 | ₩18,783 | -4.96% | 104.6만 |
|---|
| 2025.10.14 | ₩18,769 | ₩20,191 | ₩18,514 | ₩19,507 | +3.93% | 85.6만 |
|---|
| 2025.10.13 | ₩18,783 | ₩18,957 | ₩18,528 | ₩18,850 | +0.36% | 57만 |
|---|
| 2025.10.10 | ₩19,574 | ₩19,856 | ₩18,783 | ₩18,783 | -4.04% | 75.4만 |
|---|