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 | ₩26,460 | ₩26,554 | ₩26,446 | ₩26,554 | +0.35% | 736.4만 |
| 2026.09.28–2026.10.02 | ₩26,554 | ₩26,554 | ₩26,433 | ₩26,460 | -0.35% | 1136.3만 |
| 2026.09.21–2026.09.25 | ₩26,366 | ₩26,554 | ₩26,165 | ₩26,487 | +0.46% | 895.2만 |
| 2026.09.14–2026.09.18 | ₩26,634 | ₩26,688 | ₩26,292 | ₩26,366 | -1.01% | 1470.1만 |
| 2026.09.08–2026.09.11 | ₩26,607 | ₩26,688 | ₩26,567 | ₩26,607 | 0.00% | 283.6만 |
| 2026.08.31–2026.09.04 | ₩26,420 | ₩26,688 | ₩26,406 | ₩26,661 | +0.91% | 734.8만 |
| 2026.08.24–2026.08.28 | ₩26,312 | ₩26,493 | ₩26,292 | ₩26,460 | +0.56% | 1105.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,339 |
| ₩26,192 |
| ₩26,272 |
| +0.10% |
| 2812.2만 |
| 2026.08.10–2026.08.14 | ₩16,536 | ₩26,366 | ₩15,946 | ₩26,259 | +58.80% | 9428만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,174 | ₩16,884 | ₩15,845 | ₩16,710 | +3.32% | 685.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,231 | ₩20,344 | ₩14,437 | ₩15,932 | -17.15% | 2608.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,863 | ₩19,453 | ₩17,448 | ₩19,084 | +6.83% | 582.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,314 | ₩19,365 | ₩16,576 | ₩18,132 | +4.73% | 603.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,091 | ₩18,463 | ₩16,200 | ₩16,952 | -6.30% | 1145만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,507 | ₩18,816 | ₩15,637 | ₩18,467 | -0.22% | 710.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,595 | ₩18,608 | ₩16,965 | ₩18,427 | +4.73% | 1956.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,287 | ₩18,762 | ₩16,636 | ₩17,421 | +0.78% | 688.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,076 | ₩20,117 | ₩16,737 | ₩17,475 | -12.96% | 747.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,806 | ₩22,423 | ₩19,433 | ₩20,103 | -7.81% | 559.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,228 | ₩23,939 | ₩21,350 | ₩21,391 | -7.91% | 703.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,948 | ₩23,737 | ₩20,707 | ₩23,134 | +10.44% | 756.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,622 | ₩21,310 | ₩16,529 | ₩20,707 | +17.50% | 916.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,568 | ₩18,648 | ₩16,938 | ₩17,703 | +0.76% | 509.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,542 | ₩18,735 | ₩16,654 | ₩17,555 | +0.08% | 524.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,842 | ₩21,404 | ₩17,441 | ₩17,609 | -6.55% | 667.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,206 | ₩18,896 | ₩16,858 | ₩18,896 | +9.82% | 812.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,904 | ₩18,293 | ₩17,005 | ₩17,126 | -4.34% | 484.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,542 | ₩18,460 | ₩17,086 | ₩17,984 | +2.52% | 490.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,367 | ₩18,239 | ₩16,375 | ₩17,448 | +0.46% | 698.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,229 | ₩17,931 | ₩14,229 | ₩17,367 | +22.05% | 817.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,248 | ₩15,262 | ₩14,041 | ₩14,363 | -5.80% | 373.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,275 | ₩16,073 | ₩14,819 | ₩15,074 | -1.32% | 501.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,787 | ₩16,335 | ₩12,311 | ₩15,825 | +14.79% | 664만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,350 | ₩14,721 | ₩13,693 | ₩13,760 | -4.11% | 411.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,704 | ₩15,973 | ₩14,122 | ₩14,310 | -8.88% | 645.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,386 | ₩18,467 | ₩15,114 | ₩15,718 | -14.51% | 736만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,982 | ₩20,103 | ₩18,145 | ₩18,319 | -8.32% | 521.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,821 | ₩20,103 | ₩18,467 | ₩19,915 | +0.47% | 669.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,122 | ₩21,643 | ₩19,714 | ₩20,170 | -4.51% | 431만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,015 | ₩21,712 | ₩20,251 | ₩21,189 | +0.83% | 323.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,128 | ₩22,497 | ₩20,693 | ₩20,935 | -5.39% | 385.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,075 | ₩23,228 | ₩21,686 | ₩22,142 | +0.30% | 407.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,028 | ₩21,887 | ₩20,224 | ₩21,873 | +4.02% | 475.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,452 | ₩21,659 | ₩19,312 | ₩21,015 | +2.75% | 612.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,392 | ₩20,774 | ₩18,936 | ₩20,438 | +5.39% | 469.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,434 | ₩19,915 | ₩17,367 | ₩19,540 | +12.08% | 360.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,185 | ₩18,641 | ₩17,019 | ₩17,381 | -4.42% | 546.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,938 | ₩18,628 | ₩16,017 | ₩18,185 | +7.36% | 922.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,597 | ₩16,965 | ₩15,020 | ₩16,952 | +8.68% | 648만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,844 | ₩17,260 | ₩15,087 | ₩15,584 | -7.48% | 315.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,421 | ₩17,700 | ₩16,221 | ₩16,724 | -4.00% | 489.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,775 | ₩20,184 | ₩16,831 | ₩17,327 | -7.71% | 404.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,567 | ₩19,848 | ₩18,775 | ₩18,775 | -4.04% | 75.4만 |
|---|