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 | ₩26,456 | ₩26,550 | ₩26,443 | ₩26,550 | +0.35% | 736.4만 |
| 2026.09.28–2026.10.02 | ₩26,550 | ₩26,550 | ₩26,429 | ₩26,456 | -0.35% | 1136.3만 |
| 2026.09.21–2026.09.25 | ₩26,362 | ₩26,550 | ₩26,161 | ₩26,483 | +0.46% | 895.2만 |
| 2026.09.14–2026.09.18 | ₩26,630 | ₩26,684 | ₩26,288 | ₩26,362 | -1.01% | 1470.1만 |
| 2026.09.08–2026.09.11 | ₩26,603 | ₩26,684 | ₩26,563 | ₩26,603 | 0.00% | 283.6만 |
| 2026.08.31–2026.09.04 | ₩26,416 | ₩26,684 | ₩26,402 | ₩26,657 | +0.91% | 734.8만 |
| 2026.08.24–2026.08.28 | ₩26,308 | ₩26,489 | ₩26,288 | ₩26,456 | +0.56% | 1105.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,335 |
| ₩26,188 |
| ₩26,268 |
| +0.10% |
| 2812.2만 |
| 2026.08.10–2026.08.14 | ₩16,533 | ₩26,362 | ₩15,943 | ₩26,255 | +58.80% | 9428만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,171 | ₩16,882 | ₩15,843 | ₩16,708 | +3.32% | 685.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,229 | ₩20,341 | ₩14,435 | ₩15,930 | -17.15% | 2608.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,861 | ₩19,450 | ₩17,445 | ₩19,081 | +6.83% | 582.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,311 | ₩19,363 | ₩16,574 | ₩18,129 | +4.73% | 603.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,089 | ₩18,460 | ₩16,198 | ₩16,949 | -6.30% | 1145만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,504 | ₩18,813 | ₩15,635 | ₩18,464 | -0.22% | 710.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,593 | ₩18,605 | ₩16,962 | ₩18,424 | +4.73% | 1956.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,284 | ₩18,759 | ₩16,634 | ₩17,418 | +0.78% | 688.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,073 | ₩20,114 | ₩16,734 | ₩17,472 | -12.96% | 747.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,803 | ₩22,420 | ₩19,430 | ₩20,100 | -7.81% | 559.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,224 | ₩23,935 | ₩21,347 | ₩21,387 | -7.91% | 703.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,945 | ₩23,734 | ₩20,703 | ₩23,131 | +10.44% | 756.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,619 | ₩21,307 | ₩16,527 | ₩20,703 | +17.50% | 916.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,566 | ₩18,645 | ₩16,936 | ₩17,700 | +0.76% | 509.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,539 | ₩18,732 | ₩16,651 | ₩17,552 | +0.08% | 524.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,840 | ₩21,401 | ₩17,438 | ₩17,606 | -6.55% | 667.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,204 | ₩18,893 | ₩16,855 | ₩18,893 | +9.82% | 812.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,901 | ₩18,290 | ₩17,003 | ₩17,123 | -4.34% | 484.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,539 | ₩18,457 | ₩17,083 | ₩17,981 | +2.52% | 490.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,365 | ₩18,236 | ₩16,372 | ₩17,445 | +0.46% | 698.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,227 | ₩17,928 | ₩14,227 | ₩17,365 | +22.05% | 817.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,246 | ₩15,259 | ₩14,039 | ₩14,361 | -5.80% | 373.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,273 | ₩16,071 | ₩14,817 | ₩15,072 | -1.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,784 | ₩16,332 | ₩12,309 | ₩15,823 | +14.79% | 664만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,348 | ₩14,719 | ₩13,691 | ₩13,758 | -4.11% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,702 | ₩15,970 | ₩14,120 | ₩14,307 | -8.88% | 645.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,384 | ₩18,464 | ₩15,112 | ₩15,715 | -14.51% | 736만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,979 | ₩20,100 | ₩18,142 | ₩18,317 | -8.32% | 521.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,819 | ₩20,100 | ₩18,464 | ₩19,912 | +0.47% | 669.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,119 | ₩21,639 | ₩19,711 | ₩20,167 | -4.51% | 431만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,012 | ₩21,709 | ₩20,248 | ₩21,186 | +0.83% | 323.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,125 | ₩22,494 | ₩20,690 | ₩20,931 | -5.39% | 385.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,071 | ₩23,224 | ₩21,682 | ₩22,138 | +0.30% | 407.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,025 | ₩21,883 | ₩20,221 | ₩21,870 | +4.02% | 475.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,449 | ₩21,656 | ₩19,309 | ₩21,012 | +2.75% | 612.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,389 | ₩20,771 | ₩18,934 | ₩20,435 | +5.39% | 469.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,432 | ₩19,912 | ₩17,365 | ₩19,537 | +12.08% | 360.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,183 | ₩18,639 | ₩17,016 | ₩17,378 | -4.42% | 546.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,936 | ₩18,625 | ₩16,014 | ₩18,183 | +7.36% | 922.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,595 | ₩16,962 | ₩15,018 | ₩16,949 | +8.68% | 648만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,842 | ₩17,257 | ₩15,085 | ₩15,581 | -7.48% | 315.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,418 | ₩17,697 | ₩16,218 | ₩16,721 | -4.00% | 489.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,773 | ₩20,181 | ₩16,828 | ₩17,324 | -7.71% | 404.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,564 | ₩19,845 | ₩18,773 | ₩18,773 | -4.04% | 75.4만 |
|---|