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 | ₩26,463 | ₩26,557 | ₩26,449 | ₩26,557 | +0.35% | 736.4만 |
| 2026.09.28–2026.10.02 | ₩26,557 | ₩26,557 | ₩26,436 | ₩26,463 | -0.35% | 1136.3만 |
| 2026.09.21–2026.09.25 | ₩26,369 | ₩26,557 | ₩26,168 | ₩26,490 | +0.46% | 895.2만 |
| 2026.09.14–2026.09.18 | ₩26,637 | ₩26,691 | ₩26,295 | ₩26,369 | -1.01% | 1470.1만 |
| 2026.09.08–2026.09.11 | ₩26,610 | ₩26,691 | ₩26,570 | ₩26,610 | 0.00% | 283.6만 |
| 2026.08.31–2026.09.04 | ₩26,423 | ₩26,691 | ₩26,409 | ₩26,664 | +0.91% | 734.8만 |
| 2026.08.24–2026.08.28 | ₩26,315 | ₩26,496 | ₩26,295 | ₩26,463 | +0.56% | 1105.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,342 |
| ₩26,195 |
| ₩26,275 |
| +0.10% |
| 2812.2만 |
| 2026.08.10–2026.08.14 | ₩16,538 | ₩26,369 | ₩15,947 | ₩26,262 | +58.80% | 9428만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,175 | ₩16,886 | ₩15,847 | ₩16,712 | +3.32% | 685.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,234 | ₩20,347 | ₩14,439 | ₩15,934 | -17.15% | 2608.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,865 | ₩19,455 | ₩17,450 | ₩19,086 | +6.83% | 582.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,316 | ₩19,368 | ₩16,578 | ₩18,134 | +4.73% | 603.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,093 | ₩18,465 | ₩16,202 | ₩16,953 | -6.30% | 1145만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,509 | ₩18,818 | ₩15,639 | ₩18,469 | -0.22% | 710.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,597 | ₩18,610 | ₩16,967 | ₩18,429 | +4.73% | 1956.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,289 | ₩18,764 | ₩16,638 | ₩17,423 | +0.78% | 688.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,079 | ₩20,119 | ₩16,739 | ₩17,476 | -12.96% | 747.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,809 | ₩22,426 | ₩19,435 | ₩20,105 | -7.81% | 559.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,230 | ₩23,941 | ₩21,353 | ₩21,393 | -7.91% | 703.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,950 | ₩23,740 | ₩20,709 | ₩23,137 | +10.44% | 756.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,624 | ₩21,312 | ₩16,531 | ₩20,709 | +17.50% | 916.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,570 | ₩18,650 | ₩16,940 | ₩17,704 | +0.76% | 509.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,544 | ₩18,737 | ₩16,656 | ₩17,557 | +0.08% | 524.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,845 | ₩21,406 | ₩17,443 | ₩17,611 | -6.55% | 667.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,208 | ₩18,898 | ₩16,860 | ₩18,898 | +9.82% | 812.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,906 | ₩18,295 | ₩17,007 | ₩17,128 | -4.34% | 484.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,544 | ₩18,462 | ₩17,088 | ₩17,986 | +2.52% | 490.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,369 | ₩18,241 | ₩16,377 | ₩17,450 | +0.46% | 698.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,231 | ₩17,933 | ₩14,231 | ₩17,369 | +22.05% | 817.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,250 | ₩15,263 | ₩14,043 | ₩14,365 | -5.80% | 373.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,277 | ₩16,075 | ₩14,821 | ₩15,076 | -1.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,788 | ₩16,336 | ₩12,313 | ₩15,827 | +14.79% | 664만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,351 | ₩14,723 | ₩13,694 | ₩13,761 | -4.11% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,706 | ₩15,974 | ₩14,123 | ₩14,311 | -8.88% | 645.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,389 | ₩18,469 | ₩15,116 | ₩15,719 | -14.51% | 736만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,985 | ₩20,105 | ₩18,147 | ₩18,321 | -8.32% | 521.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,824 | ₩20,105 | ₩18,469 | ₩19,918 | +0.47% | 669.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,125 | ₩21,645 | ₩19,716 | ₩20,172 | -4.51% | 431만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,017 | ₩21,715 | ₩20,253 | ₩21,192 | +0.83% | 323.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,131 | ₩22,499 | ₩20,695 | ₩20,937 | -5.39% | 385.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,077 | ₩23,230 | ₩21,688 | ₩22,144 | +0.30% | 407.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,031 | ₩21,889 | ₩20,226 | ₩21,876 | +4.02% | 475.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,454 | ₩21,661 | ₩19,314 | ₩21,017 | +2.75% | 612.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,394 | ₩20,776 | ₩18,938 | ₩20,441 | +5.39% | 469.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,436 | ₩19,918 | ₩17,369 | ₩19,542 | +12.08% | 360.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,187 | ₩18,643 | ₩17,020 | ₩17,383 | -4.42% | 546.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,940 | ₩18,630 | ₩16,019 | ₩18,187 | +7.36% | 922.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,599 | ₩16,967 | ₩15,022 | ₩16,953 | +8.68% | 648만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,846 | ₩17,262 | ₩15,089 | ₩15,585 | -7.48% | 315.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,423 | ₩17,702 | ₩16,222 | ₩16,725 | -4.00% | 489.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,778 | ₩20,186 | ₩16,833 | ₩17,329 | -7.71% | 404.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,569 | ₩19,851 | ₩18,778 | ₩18,778 | -4.04% | 75.4만 |
|---|