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 | ₩26,487 | ₩26,554 | ₩26,474 | ₩26,554 | +0.25% | 147.1만 |
| 2026.10.08 | ₩26,514 | ₩26,527 | ₩26,474 | ₩26,487 | -0.10% | 124.2만 |
| 2026.10.07 | ₩26,487 | ₩26,487 | ₩26,460 | ₩26,487 | 0.00% | 165.8만 |
| 2026.10.06 | ₩26,460 | ₩26,487 | ₩26,460 | ₩26,460 | 0.00% | 154.6만 |
| 2026.10.05 | ₩26,460 | ₩26,487 | ₩26,447 | ₩26,460 | 0.00% | 144.8만 |
| 2026.10.02 | ₩26,460 | ₩26,487 | ₩26,453 | ₩26,460 | 0.00% | 143.3만 |
| 2026.10.01 | ₩26,433 | ₩26,527 | ₩26,433 | ₩26,460 | +0.10% | 96.4만 |
| 2026.09.30 | ₩26,460 | ₩26,474 | ₩26,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,460 |
| 0.00% |
| 367.7만 |
| 2026.09.29 | ₩26,514 | ₩26,541 | ₩26,447 | ₩26,460 | -0.20% | 438.6만 |
|---|
| 2026.09.28 | ₩26,554 | ₩26,554 | ₩26,474 | ₩26,474 | -0.30% | 90.5만 |
|---|
| 2026.09.25 | ₩26,474 | ₩26,500 | ₩26,460 | ₩26,487 | +0.05% | 60.1만 |
|---|
| 2026.09.24 | ₩26,527 | ₩26,527 | ₩26,460 | ₩26,474 | -0.20% | 120.3만 |
|---|
| 2026.09.23 | ₩26,420 | ₩26,480 | ₩26,406 | ₩26,447 | +0.10% | 230.1만 |
|---|
| 2026.09.22 | ₩26,527 | ₩26,554 | ₩26,427 | ₩26,541 | +0.05% | 124.7만 |
|---|
| 2026.09.21 | ₩26,366 | ₩26,541 | ₩26,165 | ₩26,527 | +0.61% | 360.1만 |
|---|
| 2026.09.18 | ₩26,608 | ₩26,634 | ₩26,292 | ₩26,366 | -0.91% | 676.9만 |
|---|
| 2026.09.17 | ₩26,608 | ₩26,621 | ₩26,561 | ₩26,581 | -0.10% | 74.7만 |
|---|
| 2026.09.16 | ₩26,621 | ₩26,634 | ₩26,554 | ₩26,608 | -0.05% | 383.9만 |
|---|
| 2026.09.15 | ₩26,634 | ₩26,661 | ₩26,567 | ₩26,567 | -0.25% | 222.6만 |
|---|
| 2026.09.14 | ₩26,634 | ₩26,688 | ₩26,594 | ₩26,594 | -0.15% | 112.1만 |
|---|
| 2026.09.11 | ₩26,634 | ₩26,634 | ₩26,608 | ₩26,608 | -0.10% | 35.1만 |
|---|
| 2026.09.10 | ₩26,688 | ₩26,688 | ₩26,594 | ₩26,608 | -0.30% | 103.8만 |
|---|
| 2026.09.09 | ₩26,648 | ₩26,648 | ₩26,594 | ₩26,608 | -0.15% | 71.7만 |
|---|
| 2026.09.08 | ₩26,608 | ₩26,634 | ₩26,567 | ₩26,608 | 0.00% | 73만 |
|---|
| 2026.09.04 | ₩26,554 | ₩26,688 | ₩26,460 | ₩26,661 | +0.40% | 124.8만 |
|---|
| 2026.09.03 | ₩26,500 | ₩26,527 | ₩26,420 | ₩26,420 | -0.30% | 163.5만 |
|---|
| 2026.09.02 | ₩26,527 | ₩26,567 | ₩26,420 | ₩26,420 | -0.40% | 156.9만 |
|---|
| 2026.09.01 | ₩26,460 | ₩26,527 | ₩26,427 | ₩26,527 | +0.25% | 148.9만 |
|---|
| 2026.08.31 | ₩26,420 | ₩26,527 | ₩26,406 | ₩26,460 | +0.15% | 140.6만 |
|---|
| 2026.08.28 | ₩26,393 | ₩26,494 | ₩26,393 | ₩26,460 | +0.25% | 169.6만 |
|---|
| 2026.08.27 | ₩26,380 | ₩26,447 | ₩26,366 | ₩26,406 | +0.10% | 272.3만 |
|---|
| 2026.08.26 | ₩26,366 | ₩26,433 | ₩26,353 | ₩26,380 | +0.05% | 183.4만 |
|---|
| 2026.08.25 | ₩26,393 | ₩26,406 | ₩26,353 | ₩26,380 | -0.05% | 201만 |
|---|
| 2026.08.24 | ₩26,313 | ₩26,393 | ₩26,292 | ₩26,366 | +0.20% | 279.4만 |
|---|
| 2026.08.21 | ₩26,246 | ₩26,326 | ₩26,205 | ₩26,272 | +0.10% | 539.9만 |
|---|
| 2026.08.20 | ₩26,219 | ₩26,292 | ₩26,205 | ₩26,246 | +0.10% | 408.4만 |
|---|
| 2026.08.19 | ₩26,259 | ₩26,266 | ₩26,192 | ₩26,219 | -0.15% | 467만 |
|---|
| 2026.08.18 | ₩26,246 | ₩26,313 | ₩26,192 | ₩26,232 | -0.05% | 844.7만 |
|---|
| 2026.08.17 | ₩26,246 | ₩26,339 | ₩26,192 | ₩26,205 | -0.15% | 552.3만 |
|---|
| 2026.08.14 | ₩26,246 | ₩26,366 | ₩26,152 | ₩26,259 | +0.05% | 1977.4만 |
|---|
| 2026.08.13 | ₩26,299 | ₩26,313 | ₩26,085 | ₩26,165 | -0.51% | 7009.5만 |
|---|
| 2026.08.12 | ₩16,657 | ₩18,299 | ₩16,563 | ₩18,253 | +9.58% | 220.1만 |
|---|
| 2026.08.11 | ₩16,120 | ₩16,858 | ₩16,120 | ₩16,791 | +4.16% | 128.3만 |
|---|
| 2026.08.10 | ₩16,536 | ₩16,590 | ₩15,946 | ₩16,147 | -2.35% | 92.8만 |
|---|
| 2026.08.07 | ₩16,241 | ₩16,885 | ₩16,227 | ₩16,710 | +2.89% | 108만 |
|---|
| 2026.08.06 | ₩16,496 | ₩16,704 | ₩16,160 | ₩16,482 | -0.08% | 95.5만 |
|---|
| 2026.08.05 | ₩16,442 | ₩16,636 | ₩15,973 | ₩16,442 | 0.00% | 134.8만 |
|---|
| 2026.08.04 | ₩16,174 | ₩16,496 | ₩15,879 | ₩16,321 | +0.91% | 141.4만 |
|---|
| 2026.08.03 | ₩16,174 | ₩16,415 | ₩15,845 | ₩16,120 | -0.33% | 205.6만 |
|---|
| 2026.07.31 | ₩14,792 | ₩16,097 | ₩14,437 | ₩15,932 | +7.71% | 647.2만 |
|---|
| 2026.07.30 | ₩16,227 | ₩16,616 | ₩14,558 | ₩15,020 | -7.44% | 494.1만 |
|---|
| 2026.07.29 | ₩19,446 | ₩19,580 | ₩16,549 | ₩16,630 | -14.48% | 425.1만 |
|---|
| 2026.07.28 | ₩19,889 | ₩20,345 | ₩18,963 | ₩19,741 | -0.74% | 869.8만 |
|---|
| 2026.07.27 | ₩19,232 | ₩19,902 | ₩19,138 | ₩19,594 | +1.88% | 172.4만 |
|---|
| 2026.07.24 | ₩18,668 | ₩19,453 | ₩18,546 | ₩19,084 | +2.23% | 148.1만 |
|---|
| 2026.07.23 | ₩18,025 | ₩18,491 | ₩17,622 | ₩18,467 | +2.46% | 101.6만 |
|---|
| 2026.07.22 | ₩18,105 | ₩18,360 | ₩17,488 | ₩18,051 | -0.30% | 131.2만 |
|---|
| 2026.07.21 | ₩17,810 | ₩18,454 | ₩17,743 | ₩18,132 | +1.81% | 104만 |
|---|
| 2026.07.20 | ₩17,864 | ₩18,380 | ₩17,448 | ₩18,212 | +1.95% | 97.3만 |
|---|
| 2026.07.17 | ₩18,762 | ₩19,366 | ₩18,078 | ₩18,132 | -3.36% | 90.2만 |
|---|
| 2026.07.16 | ₩17,327 | ₩18,735 | ₩17,126 | ₩18,722 | +8.05% | 143.7만 |
|---|
| 2026.07.15 | ₩16,804 | ₩17,434 | ₩16,576 | ₩17,005 | +1.20% | 112.5만 |
|---|
| 2026.07.14 | ₩17,944 | ₩18,152 | ₩16,911 | ₩16,992 | -5.31% | 129.5만 |
|---|
| 2026.07.13 | ₩17,314 | ₩18,105 | ₩17,099 | ₩17,890 | +3.33% | 127.8만 |
|---|
| 2026.07.10 | ₩17,247 | ₩17,394 | ₩16,201 | ₩16,952 | -1.71% | 247.7만 |
|---|
| 2026.07.09 | ₩17,180 | ₩17,233 | ₩16,408 | ₩17,059 | -0.70% | 257.8만 |
|---|
| 2026.07.08 | ₩18,105 | ₩18,105 | ₩16,818 | ₩17,528 | -3.19% | 226.2만 |
|---|
| 2026.07.07 | ₩18,199 | ₩18,320 | ₩16,898 | ₩18,065 | -0.74% | 312만 |
|---|
| 2026.07.06 | ₩18,092 | ₩18,463 | ₩17,595 | ₩17,770 | -1.78% | 101.3만 |
|---|
| 2026.07.02 | ₩17,394 | ₩18,816 | ₩17,394 | ₩18,467 | +6.17% | 167.3만 |
|---|
| 2026.07.01 | ₩15,973 | ₩17,488 | ₩15,973 | ₩17,220 | +7.81% | 169.4만 |
|---|
| 2026.06.30 | ₩16,938 | ₩17,146 | ₩15,637 | ₩15,718 | -7.21% | 158.7만 |
|---|
| 2026.06.29 | ₩18,507 | ₩18,507 | ₩16,911 | ₩16,938 | -8.48% | 215만 |
|---|
| 2026.06.26 | ₩17,569 | ₩18,514 | ₩17,145 | ₩18,427 | +4.89% | 1220.9만 |
|---|
| 2026.06.25 | ₩17,662 | ₩17,917 | ₩17,113 | ₩17,501 | -0.91% | 308.7만 |
|---|
| 2026.06.24 | ₩17,743 | ₩18,608 | ₩17,421 | ₩17,931 | +1.06% | 173.8만 |
|---|
| 2026.06.23 | ₩17,448 | ₩17,864 | ₩16,965 | ₩17,609 | +0.92% | 144.1만 |
|---|
| 2026.06.22 | ₩17,595 | ₩18,333 | ₩17,287 | ₩17,287 | -1.75% | 109만 |
|---|
| 2026.06.18 | ₩17,367 | ₩17,703 | ₩16,636 | ₩17,421 | +0.31% | 151.8만 |
|---|
| 2026.06.17 | ₩17,904 | ₩18,762 | ₩17,595 | ₩17,595 | -1.72% | 100.9만 |
|---|
| 2026.06.16 | ₩17,877 | ₩18,239 | ₩17,515 | ₩17,904 | +0.15% | 264.3만 |
|---|
| 2026.06.15 | ₩17,287 | ₩17,756 | ₩16,663 | ₩17,434 | +0.85% | 171.7만 |
|---|
| 2026.06.12 | ₩17,609 | ₩17,964 | ₩16,737 | ₩17,475 | -0.76% | 118.9만 |
|---|
| 2026.06.11 | ₩19,218 | ₩19,969 | ₩17,542 | ₩17,595 | -8.44% | 238.2만 |
|---|
| 2026.06.10 | ₩18,722 | ₩20,050 | ₩18,454 | ₩18,936 | +1.15% | 181.9만 |
|---|
| 2026.06.09 | ₩18,923 | ₩19,687 | ₩18,789 | ₩18,829 | -0.50% | 101.3만 |
|---|
| 2026.06.08 | ₩20,076 | ₩20,117 | ₩19,191 | ₩19,205 | -4.34% | 107.6만 |
|---|
| 2026.06.05 | ₩19,862 | ₩20,331 | ₩19,486 | ₩20,103 | +1.22% | 88.5만 |
|---|
| 2026.06.04 | ₩20,076 | ₩20,559 | ₩19,433 | ₩19,781 | -1.47% | 100.1만 |
|---|
| 2026.06.03 | ₩20,667 | ₩20,834 | ₩19,553 | ₩19,594 | -5.19% | 91.4만 |
|---|
| 2026.06.02 | ₩20,962 | ₩21,458 | ₩20,720 | ₩20,975 | +0.06% | 184.3만 |
|---|
| 2026.06.01 | ₩21,806 | ₩22,423 | ₩21,270 | ₩21,283 | -2.40% | 94.9만 |
|---|
| 2026.05.29 | ₩21,753 | ₩22,048 | ₩21,350 | ₩21,391 | -1.66% | 110.2만 |
|---|
| 2026.05.28 | ₩22,101 | ₩22,537 | ₩21,820 | ₩21,820 | -1.27% | 133.5만 |
|---|
| 2026.05.27 | ₩22,571 | ₩22,933 | ₩21,806 | ₩21,927 | -2.85% | 195.1만 |
|---|
| 2026.05.26 | ₩23,228 | ₩23,939 | ₩22,517 | ₩22,705 | -2.25% | 264.4만 |
|---|
| 2026.05.22 | ₩22,785 | ₩23,738 | ₩22,739 | ₩23,134 | +1.53% | 149.9만 |
|---|
| 2026.05.21 | ₩22,128 | ₩23,054 | ₩21,874 | ₩22,785 | +2.97% | 153.9만 |
|---|
| 2026.05.20 | ₩22,034 | ₩22,745 | ₩21,820 | ₩22,383 | +1.58% | 139.7만 |
|---|
| 2026.05.19 | ₩21,511 | ₩22,531 | ₩21,283 | ₩22,182 | +3.12% | 137.4만 |
|---|
| 2026.05.18 | ₩20,948 | ₩21,552 | ₩20,707 | ₩21,337 | +1.86% | 175.8만 |
|---|
| 2026.05.15 | ₩19,835 | ₩21,310 | ₩19,313 | ₩20,707 | +4.39% | 221.5만 |
|---|
| 2026.05.14 | ₩18,628 | ₩20,676 | ₩18,400 | ₩19,594 | +5.18% | 323.8만 |
|---|
| 2026.05.13 | ₩17,823 | ₩17,944 | ₩16,529 | ₩16,804 | -5.72% | 172.1만 |
|---|
| 2026.05.12 | ₩18,172 | ₩18,172 | ₩17,783 | ₩18,092 | -0.44% | 79만 |
|---|
| 2026.05.11 | ₩17,622 | ₩18,199 | ₩17,515 | ₩17,917 | +1.67% | 120.1만 |
|---|
| 2026.05.08 | ₩18,038 | ₩18,239 | ₩17,569 | ₩17,703 | -1.86% | 88.3만 |
|---|
| 2026.05.07 | ₩17,287 | ₩18,648 | ₩17,287 | ₩18,185 | +5.20% | 145.1만 |
|---|
| 2026.05.06 | ₩17,515 | ₩17,957 | ₩16,938 | ₩17,260 | -1.45% | 110.7만 |
|---|
| 2026.05.05 | ₩17,287 | ₩17,998 | ₩17,019 | ₩17,729 | +2.56% | 85.4만 |
|---|
| 2026.05.04 | ₩17,569 | ₩18,172 | ₩17,025 | ₩17,408 | -0.92% | 79.8만 |
|---|
| 2026.05.01 | ₩17,703 | ₩18,306 | ₩17,287 | ₩17,555 | -0.83% | 87.2만 |
|---|
| 2026.04.30 | ₩17,327 | ₩17,837 | ₩16,654 | ₩17,448 | +0.70% | 114.4만 |
|---|
| 2026.04.29 | ₩17,944 | ₩18,105 | ₩17,642 | ₩17,649 | -1.64% | 76.3만 |
|---|
| 2026.04.28 | ₩18,440 | ₩18,735 | ₩17,743 | ₩17,971 | -2.55% | 117만 |
|---|
| 2026.04.27 | ₩17,542 | ₩18,387 | ₩17,099 | ₩18,212 | +3.82% | 130만 |
|---|
| 2026.04.24 | ₩19,406 | ₩19,620 | ₩17,441 | ₩17,609 | -9.26% | 176.6만 |
|---|
| 2026.04.23 | ₩21,163 | ₩21,310 | ₩19,406 | ₩19,406 | -8.30% | 144.7만 |
|---|
| 2026.04.22 | ₩20,532 | ₩21,404 | ₩20,532 | ₩21,324 | +3.85% | 129.6만 |
|---|
| 2026.04.21 | ₩19,902 | ₩20,767 | ₩19,768 | ₩20,452 | +2.76% | 109.1만 |
|---|
| 2026.04.20 | ₩18,843 | ₩20,050 | ₩18,843 | ₩19,929 | +5.77% | 107.8만 |
|---|
| 2026.04.17 | ₩18,360 | ₩18,896 | ₩17,850 | ₩18,896 | +2.92% | 111.7만 |
|---|
| 2026.04.16 | ₩18,212 | ₩18,494 | ₩17,957 | ₩18,373 | +0.88% | 81.7만 |
|---|
| 2026.04.15 | ₩17,957 | ₩18,621 | ₩17,931 | ₩18,373 | +2.32% | 169.4만 |
|---|
| 2026.04.14 | ₩17,166 | ₩17,917 | ₩16,858 | ₩17,850 | +3.98% | 297.1만 |
|---|
| 2026.04.13 | ₩17,206 | ₩17,629 | ₩17,139 | ₩17,206 | 0.00% | 152.6만 |
|---|
| 2026.04.10 | ₩17,555 | ₩17,716 | ₩17,106 | ₩17,126 | -2.44% | 84.4만 |
|---|
| 2026.04.09 | ₩17,501 | ₩17,602 | ₩17,005 | ₩17,582 | +0.46% | 108.7만 |
|---|
| 2026.04.08 | ₩17,622 | ₩18,212 | ₩17,488 | ₩17,542 | -0.46% | 106.6만 |
|---|
| 2026.04.07 | ₩17,770 | ₩18,078 | ₩17,408 | ₩17,636 | -0.75% | 80.2만 |
|---|
| 2026.04.06 | ₩17,904 | ₩18,293 | ₩17,461 | ₩17,662 | -1.35% | 104.2만 |
|---|
| 2026.04.02 | ₩17,314 | ₩18,259 | ₩17,086 | ₩17,984 | +3.87% | 83.1만 |
|---|
| 2026.04.01 | ₩17,904 | ₩18,071 | ₩17,233 | ₩17,300 | -3.37% | 139.8만 |
|---|
| 2026.03.31 | ₩17,957 | ₩18,460 | ₩17,797 | ₩17,917 | -0.22% | 164.5만 |
|---|
| 2026.03.30 | ₩17,542 | ₩17,984 | ₩17,367 | ₩17,850 | +1.76% | 102.7만 |
|---|
| 2026.03.27 | ₩17,689 | ₩17,917 | ₩17,300 | ₩17,448 | -1.36% | 94.3만 |
|---|
| 2026.03.26 | ₩17,408 | ₩17,971 | ₩17,280 | ₩17,743 | +1.93% | 132.6만 |
|---|
| 2026.03.25 | ₩17,716 | ₩18,239 | ₩17,059 | ₩17,314 | -2.27% | 110.7만 |
|---|
| 2026.03.24 | ₩17,153 | ₩17,662 | ₩16,925 | ₩17,636 | +2.81% | 130.9만 |
|---|
| 2026.03.23 | ₩17,367 | ₩17,662 | ₩16,375 | ₩17,166 | -1.16% | 229.9만 |
|---|
| 2026.03.20 | ₩16,784 | ₩17,931 | ₩16,655 | ₩17,367 | +3.48% | 254.6만 |
|---|
| 2026.03.19 | ₩15,691 | ₩16,362 | ₩14,632 | ₩16,335 | +4.10% | 230.9만 |
|---|
| 2026.03.18 | ₩15,396 | ₩15,879 | ₩15,141 | ₩15,637 | +1.57% | 179.1만 |
|---|
| 2026.03.17 | ₩15,087 | ₩15,745 | ₩15,087 | ₩15,597 | +3.38% | 87.1만 |
|---|
| 2026.03.16 | ₩14,229 | ₩15,094 | ₩14,229 | ₩14,927 | +4.90% | 65.9만 |
|---|
| 2026.03.13 | ₩14,645 | ₩14,833 | ₩14,177 | ₩14,363 | -1.92% | 82.7만 |
|---|
| 2026.03.12 | ₩14,243 | ₩14,752 | ₩14,041 | ₩14,444 | +1.41% | 67.8만 |
|---|
| 2026.03.11 | ₩14,564 | ₩14,739 | ₩14,149 | ₩14,296 | -1.84% | 59.9만 |
|---|
| 2026.03.10 | ₩14,605 | ₩14,833 | ₩14,149 | ₩14,605 | 0.00% | 84.4만 |
|---|
| 2026.03.09 | ₩15,248 | ₩15,262 | ₩14,491 | ₩14,672 | -3.78% | 78.5만 |
|---|
| 2026.03.06 | ₩15,771 | ₩15,771 | ₩14,940 | ₩15,074 | -4.42% | 96.9만 |
|---|
| 2026.03.05 | ₩15,275 | ₩15,731 | ₩15,020 | ₩15,704 | +2.81% | 154.2만 |
|---|
| 2026.03.04 | ₩15,557 | ₩16,073 | ₩14,819 | ₩15,195 | -2.33% | 104.1만 |
|---|
| 2026.03.03 | ₩15,771 | ₩15,906 | ₩15,000 | ₩15,557 | -1.36% | 61.1만 |
|---|
| 2026.03.02 | ₩15,275 | ₩15,979 | ₩15,074 | ₩15,879 | +3.95% | 85.2만 |
|---|
| 2026.02.27 | ₩14,605 | ₩16,335 | ₩14,484 | ₩15,825 | +8.36% | 210만 |
|---|
| 2026.02.26 | ₩13,867 | ₩14,591 | ₩13,813 | ₩14,363 | +3.58% | 133.4만 |
|---|
| 2026.02.25 | ₩12,741 | ₩13,880 | ₩12,741 | ₩13,733 | +7.79% | 123만 |
|---|
| 2026.02.24 | ₩12,580 | ₩12,995 | ₩12,311 | ₩12,687 | +0.85% | 102.4만 |
|---|
| 2026.02.23 | ₩13,787 | ₩13,787 | ₩12,539 | ₩12,553 | -8.95% | 95.2만 |
|---|
| 2026.02.20 | ₩14,082 | ₩14,162 | ₩13,693 | ₩13,760 | -2.29% | 87.4만 |
|---|
| 2026.02.19 | ₩14,283 | ₩14,540 | ₩13,840 | ₩14,082 | -1.41% | 66.6만 |
|---|
| 2026.02.18 | ₩14,055 | ₩14,538 | ₩13,948 | ₩14,176 | +0.86% | 159.3만 |
|---|
| 2026.02.17 | ₩14,350 | ₩14,721 | ₩13,787 | ₩14,055 | -2.06% | 98.1만 |
|---|
| 2026.02.13 | ₩14,685 | ₩14,833 | ₩14,122 | ₩14,310 | -2.56% | 148.1만 |
|---|
| 2026.02.12 | ₩15,222 | ₩15,222 | ₩14,256 | ₩14,685 | -3.52% | 162만 |
|---|
| 2026.02.11 | ₩15,302 | ₩15,664 | ₩14,886 | ₩15,369 | +0.44% | 104.5만 |
|---|
| 2026.02.10 | ₩15,329 | ₩15,606 | ₩14,960 | ₩15,315 | -0.09% | 74.4만 |
|---|
| 2026.02.09 | ₩15,704 | ₩15,973 | ₩14,672 | ₩15,275 | -2.73% | 156.2만 |
|---|
| 2026.02.06 | ₩15,906 | ₩16,288 | ₩15,275 | ₩15,718 | -1.18% | 119만 |
|---|
| 2026.02.05 | ₩15,959 | ₩16,442 | ₩15,584 | ₩15,812 | -0.92% | 162.1만 |
|---|
| 2026.02.04 | ₩15,503 | ₩16,791 | ₩15,114 | ₩16,174 | +4.33% | 177.8만 |
|---|
| 2026.02.03 | ₩17,099 | ₩17,168 | ₩15,195 | ₩15,771 | -7.76% | 181.7만 |
|---|
| 2026.02.02 | ₩18,387 | ₩18,467 | ₩17,099 | ₩17,113 | -6.93% | 95.5만 |
|---|
| 2026.01.30 | ₩18,548 | ₩18,963 | ₩18,320 | ₩18,320 | -1.23% | 90.2만 |
|---|
| 2026.01.29 | ₩18,534 | ₩18,628 | ₩18,145 | ₩18,548 | +0.07% | 113.9만 |
|---|
| 2026.01.28 | ₩18,628 | ₩18,735 | ₩18,253 | ₩18,628 | 0.00% | 174.9만 |
|---|
| 2026.01.27 | ₩19,580 | ₩19,580 | ₩18,159 | ₩18,601 | -5.00% | 80.4만 |
|---|
| 2026.01.26 | ₩19,983 | ₩20,103 | ₩19,386 | ₩19,473 | -2.55% | 62.3만 |
|---|
| 2026.01.23 | ₩19,030 | ₩20,009 | ₩18,963 | ₩19,915 | +4.65% | 97.4만 |
|---|
| 2026.01.22 | ₩19,929 | ₩20,103 | ₩19,124 | ₩19,124 | -4.04% | 88.4만 |
|---|
| 2026.01.21 | ₩18,776 | ₩19,889 | ₩18,467 | ₩19,741 | +5.14% | 247.3만 |
|---|
| 2026.01.20 | ₩19,822 | ₩19,882 | ₩18,749 | ₩18,843 | -4.94% | 236.1만 |
|---|
| 2026.01.16 | ₩20,425 | ₩21,337 | ₩20,103 | ₩20,170 | -1.25% | 130.2만 |
|---|
| 2026.01.15 | ₩21,578 | ₩21,643 | ₩20,573 | ₩20,613 | -4.47% | 74.9만 |
|---|
| 2026.01.14 | ₩20,452 | ₩20,640 | ₩20,003 | ₩20,465 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩20,613 | ₩20,935 | ₩19,714 | ₩20,693 | +0.39% | 84만 |
|---|
| 2026.01.12 | ₩21,122 | ₩21,190 | ₩20,546 | ₩20,586 | -2.54% | 57.1만 |
|---|
| 2026.01.09 | ₩21,364 | ₩21,713 | ₩20,908 | ₩21,190 | -0.82% | 70.5만 |
|---|
| 2026.01.08 | ₩21,149 | ₩21,525 | ₩20,894 | ₩21,243 | +0.44% | 50.4만 |
|---|
| 2026.01.07 | ₩21,230 | ₩21,391 | ₩20,881 | ₩20,935 | -1.39% | 55.2만 |
|---|
| 2026.01.06 | ₩20,854 | ₩21,310 | ₩20,251 | ₩21,257 | +1.93% | 60.1만 |
|---|
| 2026.01.05 | ₩21,015 | ₩21,498 | ₩20,539 | ₩21,055 | +0.19% | 87.5만 |
|---|
| 2026.01.02 | ₩21,887 | ₩22,075 | ₩20,693 | ₩20,935 | -4.35% | 186.5만 |
|---|
| 2025.12.31 | ₩21,927 | ₩22,128 | ₩21,625 | ₩21,927 | 0.00% | 103.1만 |
|---|
| 2025.12.30 | ₩22,115 | ₩22,329 | ₩21,739 | ₩22,008 | -0.49% | 49.4만 |
|---|
| 2025.12.29 | ₩22,128 | ₩22,497 | ₩21,753 | ₩22,034 | -0.42% | 46.2만 |
|---|
| 2025.12.26 | ₩22,651 | ₩23,040 | ₩21,994 | ₩22,142 | -2.25% | 59.8만 |
|---|
| 2025.12.24 | ₩22,785 | ₩23,201 | ₩22,477 | ₩22,611 | -0.77% | 38.3만 |
|---|
| 2025.12.23 | ₩22,799 | ₩23,094 | ₩21,713 | ₩22,638 | -0.71% | 127.7만 |
|---|
| 2025.12.22 | ₩22,075 | ₩23,228 | ₩21,686 | ₩23,000 | +4.19% | 182만 |
|---|
| 2025.12.19 | ₩21,203 | ₩21,887 | ₩20,881 | ₩21,874 | +3.16% | 84.9만 |
|---|
| 2025.12.18 | ₩21,176 | ₩21,672 | ₩20,962 | ₩21,216 | +0.19% | 84.5만 |
|---|
| 2025.12.17 | ₩20,653 | ₩21,163 | ₩20,251 | ₩21,122 | +2.27% | 93만 |
|---|
| 2025.12.16 | ₩20,693 | ₩21,042 | ₩20,224 | ₩20,586 | -0.52% | 68.7만 |
|---|
| 2025.12.15 | ₩21,029 | ₩21,281 | ₩20,479 | ₩20,640 | -1.85% | 144.3만 |
|---|
| 2025.12.12 | ₩21,418 | ₩21,659 | ₩20,693 | ₩21,015 | -1.88% | 124.4만 |
|---|
| 2025.12.11 | ₩20,774 | ₩21,471 | ₩20,546 | ₩21,096 | +1.55% | 146.2만 |
|---|
| 2025.12.10 | ₩20,586 | ₩20,680 | ₩20,009 | ₩20,667 | +0.39% | 73.7만 |
|---|
| 2025.12.09 | ₩20,103 | ₩20,653 | ₩19,661 | ₩20,613 | +2.54% | 58.9만 |
|---|
| 2025.12.08 | ₩20,452 | ₩20,760 | ₩19,312 | ₩19,889 | -2.75% | 209.3만 |
|---|
| 2025.12.05 | ₩20,304 | ₩20,774 | ₩19,834 | ₩20,439 | +0.66% | 82.9만 |
|---|
| 2025.12.04 | ₩19,359 | ₩20,573 | ₩19,359 | ₩20,184 | +4.26% | 106.6만 |
|---|
| 2025.12.03 | ₩19,674 | ₩19,956 | ₩18,936 | ₩18,977 | -3.54% | 72.2만 |
|---|
| 2025.12.02 | ₩19,835 | ₩19,915 | ₩19,185 | ₩19,486 | -1.76% | 133.8만 |
|---|
| 2025.12.01 | ₩19,392 | ₩19,862 | ₩19,044 | ₩19,741 | +1.80% | 74.2만 |
|---|
| 2025.11.28 | ₩19,674 | ₩19,894 | ₩19,406 | ₩19,540 | -0.68% | 31.2만 |
|---|
| 2025.11.26 | ₩19,433 | ₩19,915 | ₩19,124 | ₩19,567 | +0.69% | 81.1만 |
|---|
| 2025.11.25 | ₩18,373 | ₩19,480 | ₩18,132 | ₩19,285 | +4.96% | 109.4만 |
|---|
| 2025.11.24 | ₩17,434 | ₩18,534 | ₩17,367 | ₩18,387 | +5.46% | 139.1만 |
|---|
| 2025.11.21 | ₩17,434 | ₩17,939 | ₩17,113 | ₩17,381 | -0.31% | 80.3만 |
|---|
| 2025.11.20 | ₩18,212 | ₩18,413 | ₩17,206 | ₩17,233 | -5.38% | 79.6만 |
|---|
| 2025.11.19 | ₩18,373 | ₩18,373 | ₩17,615 | ₩17,944 | -2.34% | 144.7만 |
|---|
| 2025.11.18 | ₩17,703 | ₩18,400 | ₩17,180 | ₩18,373 | +3.79% | 115.3만 |
|---|
| 2025.11.17 | ₩18,185 | ₩18,641 | ₩17,019 | ₩17,341 | -4.65% | 126.9만 |
|---|
| 2025.11.14 | ₩18,400 | ₩18,561 | ₩17,501 | ₩18,185 | -1.17% | 183.9만 |
|---|
| 2025.11.13 | ₩17,247 | ₩18,628 | ₩17,005 | ₩18,454 | +7.00% | 282.1만 |
|---|
| 2025.11.12 | ₩17,032 | ₩17,153 | ₩16,402 | ₩16,898 | -0.79% | 158.7만 |
|---|
| 2025.11.11 | ₩16,603 | ₩17,126 | ₩16,402 | ₩16,818 | +1.29% | 127.2만 |
|---|
| 2025.11.10 | ₩16,938 | ₩16,938 | ₩16,017 | ₩16,482 | -2.69% | 170.3만 |
|---|
| 2025.11.07 | ₩15,812 | ₩16,965 | ₩15,704 | ₩16,952 | +7.21% | 71.3만 |
|---|
| 2025.11.06 | ₩16,509 | ₩16,697 | ₩15,966 | ₩16,160 | -2.11% | 74.2만 |
|---|
| 2025.11.05 | ₩16,281 | ₩16,851 | ₩15,932 | ₩16,509 | +1.40% | 200만 |
|---|
| 2025.11.04 | ₩15,020 | ₩16,321 | ₩15,020 | ₩16,187 | +7.77% | 220만 |
|---|
| 2025.11.03 | ₩15,597 | ₩15,785 | ₩15,087 | ₩15,248 | -2.24% | 82.5만 |
|---|
| 2025.10.31 | ₩15,208 | ₩15,751 | ₩15,087 | ₩15,584 | +2.47% | 59.2만 |
|---|
| 2025.10.30 | ₩15,637 | ₩15,906 | ₩15,208 | ₩15,222 | -2.66% | 53.8만 |
|---|
| 2025.10.29 | ₩16,509 | ₩16,764 | ₩15,664 | ₩15,745 | -4.63% | 50.3만 |
|---|
| 2025.10.28 | ₩16,978 | ₩16,992 | ₩16,543 | ₩16,590 | -2.29% | 77.6만 |
|---|
| 2025.10.27 | ₩16,844 | ₩17,260 | ₩16,623 | ₩17,032 | +1.11% | 74.7만 |
|---|
| 2025.10.24 | ₩16,683 | ₩16,938 | ₩16,415 | ₩16,724 | +0.24% | 75.6만 |
|---|
| 2025.10.23 | ₩16,764 | ₩17,126 | ₩16,388 | ₩16,630 | -0.80% | 127.8만 |
|---|
| 2025.10.22 | ₩17,032 | ₩17,220 | ₩16,221 | ₩16,764 | -1.57% | 134.1만 |
|---|
| 2025.10.21 | ₩17,099 | ₩17,689 | ₩16,764 | ₩17,113 | +0.08% | 76.5만 |
|---|
| 2025.10.20 | ₩17,421 | ₩17,700 | ₩16,704 | ₩17,086 | -1.92% | 75.8만 |
|---|
| 2025.10.17 | ₩17,501 | ₩17,629 | ₩16,831 | ₩17,327 | -1.00% | 80.7만 |
|---|
| 2025.10.16 | ₩18,816 | ₩18,949 | ₩17,501 | ₩17,609 | -6.41% | 76.9만 |
|---|
| 2025.10.15 | ₩19,755 | ₩19,889 | ₩18,749 | ₩18,776 | -4.96% | 104.6만 |
|---|
| 2025.10.14 | ₩18,762 | ₩20,184 | ₩18,507 | ₩19,500 | +3.93% | 85.6만 |
|---|
| 2025.10.13 | ₩18,776 | ₩18,950 | ₩18,521 | ₩18,843 | +0.36% | 57만 |
|---|
| 2025.10.10 | ₩19,567 | ₩19,848 | ₩18,776 | ₩18,776 | -4.04% | 75.4만 |
|---|