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 | ₩26,465 | ₩26,532 | ₩26,452 | ₩26,532 | +0.25% | 147.1만 |
| 2026.10.08 | ₩26,492 | ₩26,506 | ₩26,452 | ₩26,465 | -0.10% | 124.2만 |
| 2026.10.07 | ₩26,465 | ₩26,465 | ₩26,439 | ₩26,465 | 0.00% | 165.8만 |
| 2026.10.06 | ₩26,439 | ₩26,465 | ₩26,439 | ₩26,439 | 0.00% | 154.6만 |
| 2026.10.05 | ₩26,439 | ₩26,465 | ₩26,425 | ₩26,439 | 0.00% | 144.8만 |
| 2026.10.02 | ₩26,439 | ₩26,465 | ₩26,432 | ₩26,439 | 0.00% | 143.3만 |
| 2026.10.01 | ₩26,412 | ₩26,506 | ₩26,412 | ₩26,439 | +0.10% | 96.4만 |
| 2026.09.30 | ₩26,439 | ₩26,452 | ₩26,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,439 |
| 0.00% |
| 367.7만 |
| 2026.09.29 | ₩26,492 | ₩26,519 | ₩26,425 | ₩26,439 | -0.20% | 438.6만 |
|---|
| 2026.09.28 | ₩26,532 | ₩26,532 | ₩26,452 | ₩26,452 | -0.30% | 90.5만 |
|---|
| 2026.09.25 | ₩26,452 | ₩26,479 | ₩26,439 | ₩26,465 | +0.05% | 60.1만 |
|---|
| 2026.09.24 | ₩26,506 | ₩26,506 | ₩26,439 | ₩26,452 | -0.20% | 120.3만 |
|---|
| 2026.09.23 | ₩26,398 | ₩26,459 | ₩26,385 | ₩26,425 | +0.10% | 230.1만 |
|---|
| 2026.09.22 | ₩26,506 | ₩26,532 | ₩26,405 | ₩26,519 | +0.05% | 124.7만 |
|---|
| 2026.09.21 | ₩26,345 | ₩26,519 | ₩26,144 | ₩26,506 | +0.61% | 360.1만 |
|---|
| 2026.09.18 | ₩26,586 | ₩26,613 | ₩26,271 | ₩26,345 | -0.91% | 676.9만 |
|---|
| 2026.09.17 | ₩26,586 | ₩26,599 | ₩26,539 | ₩26,559 | -0.10% | 74.7만 |
|---|
| 2026.09.16 | ₩26,599 | ₩26,613 | ₩26,532 | ₩26,586 | -0.05% | 383.9만 |
|---|
| 2026.09.15 | ₩26,613 | ₩26,640 | ₩26,546 | ₩26,546 | -0.25% | 222.6만 |
|---|
| 2026.09.14 | ₩26,613 | ₩26,666 | ₩26,573 | ₩26,573 | -0.15% | 112.1만 |
|---|
| 2026.09.11 | ₩26,613 | ₩26,613 | ₩26,586 | ₩26,586 | -0.10% | 35.1만 |
|---|
| 2026.09.10 | ₩26,666 | ₩26,666 | ₩26,573 | ₩26,586 | -0.30% | 103.8만 |
|---|
| 2026.09.09 | ₩26,626 | ₩26,626 | ₩26,573 | ₩26,586 | -0.15% | 71.7만 |
|---|
| 2026.09.08 | ₩26,586 | ₩26,613 | ₩26,546 | ₩26,586 | 0.00% | 73만 |
|---|
| 2026.09.04 | ₩26,532 | ₩26,666 | ₩26,439 | ₩26,640 | +0.40% | 124.8만 |
|---|
| 2026.09.03 | ₩26,479 | ₩26,506 | ₩26,398 | ₩26,398 | -0.30% | 163.5만 |
|---|
| 2026.09.02 | ₩26,506 | ₩26,546 | ₩26,398 | ₩26,398 | -0.40% | 156.9만 |
|---|
| 2026.09.01 | ₩26,439 | ₩26,506 | ₩26,405 | ₩26,506 | +0.25% | 148.9만 |
|---|
| 2026.08.31 | ₩26,398 | ₩26,506 | ₩26,385 | ₩26,439 | +0.15% | 140.6만 |
|---|
| 2026.08.28 | ₩26,372 | ₩26,472 | ₩26,372 | ₩26,439 | +0.25% | 169.6만 |
|---|
| 2026.08.27 | ₩26,358 | ₩26,425 | ₩26,345 | ₩26,385 | +0.10% | 272.3만 |
|---|
| 2026.08.26 | ₩26,345 | ₩26,412 | ₩26,331 | ₩26,358 | +0.05% | 183.4만 |
|---|
| 2026.08.25 | ₩26,372 | ₩26,385 | ₩26,331 | ₩26,358 | -0.05% | 201만 |
|---|
| 2026.08.24 | ₩26,291 | ₩26,372 | ₩26,271 | ₩26,345 | +0.20% | 279.4만 |
|---|
| 2026.08.21 | ₩26,224 | ₩26,305 | ₩26,184 | ₩26,251 | +0.10% | 539.9만 |
|---|
| 2026.08.20 | ₩26,197 | ₩26,271 | ₩26,184 | ₩26,224 | +0.10% | 408.4만 |
|---|
| 2026.08.19 | ₩26,238 | ₩26,244 | ₩26,171 | ₩26,197 | -0.15% | 467만 |
|---|
| 2026.08.18 | ₩26,224 | ₩26,291 | ₩26,171 | ₩26,211 | -0.05% | 844.7만 |
|---|
| 2026.08.17 | ₩26,224 | ₩26,318 | ₩26,171 | ₩26,184 | -0.15% | 552.3만 |
|---|
| 2026.08.14 | ₩26,224 | ₩26,345 | ₩26,130 | ₩26,238 | +0.05% | 1977.4만 |
|---|
| 2026.08.13 | ₩26,278 | ₩26,291 | ₩26,063 | ₩26,144 | -0.51% | 7009.5만 |
|---|
| 2026.08.12 | ₩16,643 | ₩18,285 | ₩16,549 | ₩18,238 | +9.58% | 220.1만 |
|---|
| 2026.08.11 | ₩16,107 | ₩16,844 | ₩16,107 | ₩16,777 | +4.16% | 128.3만 |
|---|
| 2026.08.10 | ₩16,522 | ₩16,576 | ₩15,933 | ₩16,134 | -2.35% | 92.8만 |
|---|
| 2026.08.07 | ₩16,228 | ₩16,871 | ₩16,214 | ₩16,697 | +2.89% | 108만 |
|---|
| 2026.08.06 | ₩16,482 | ₩16,690 | ₩16,147 | ₩16,469 | -0.08% | 95.5만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,623 | ₩15,960 | ₩16,429 | 0.00% | 134.8만 |
|---|
| 2026.08.04 | ₩16,161 | ₩16,482 | ₩15,866 | ₩16,308 | +0.91% | 141.4만 |
|---|
| 2026.08.03 | ₩16,161 | ₩16,402 | ₩15,832 | ₩16,107 | -0.33% | 205.6만 |
|---|
| 2026.07.31 | ₩14,780 | ₩16,084 | ₩14,425 | ₩15,919 | +7.71% | 647.2만 |
|---|
| 2026.07.30 | ₩16,214 | ₩16,603 | ₩14,546 | ₩15,008 | -7.44% | 494.1만 |
|---|
| 2026.07.29 | ₩19,430 | ₩19,564 | ₩16,536 | ₩16,616 | -14.48% | 425.1만 |
|---|
| 2026.07.28 | ₩19,872 | ₩20,328 | ₩18,948 | ₩19,725 | -0.74% | 869.8만 |
|---|
| 2026.07.27 | ₩19,216 | ₩19,886 | ₩19,122 | ₩19,578 | +1.88% | 172.4만 |
|---|
| 2026.07.24 | ₩18,653 | ₩19,437 | ₩18,531 | ₩19,068 | +2.23% | 148.1만 |
|---|
| 2026.07.23 | ₩18,010 | ₩18,476 | ₩17,608 | ₩18,452 | +2.46% | 101.6만 |
|---|
| 2026.07.22 | ₩18,090 | ₩18,345 | ₩17,474 | ₩18,037 | -0.30% | 131.2만 |
|---|
| 2026.07.21 | ₩17,795 | ₩18,439 | ₩17,728 | ₩18,117 | +1.81% | 104만 |
|---|
| 2026.07.20 | ₩17,849 | ₩18,365 | ₩17,434 | ₩18,197 | +1.95% | 97.3만 |
|---|
| 2026.07.17 | ₩18,747 | ₩19,350 | ₩18,063 | ₩18,117 | -3.36% | 90.2만 |
|---|
| 2026.07.16 | ₩17,313 | ₩18,720 | ₩17,112 | ₩18,707 | +8.05% | 143.7만 |
|---|
| 2026.07.15 | ₩16,790 | ₩17,420 | ₩16,563 | ₩16,991 | +1.20% | 112.5만 |
|---|
| 2026.07.14 | ₩17,929 | ₩18,137 | ₩16,898 | ₩16,978 | -5.31% | 129.5만 |
|---|
| 2026.07.13 | ₩17,300 | ₩18,090 | ₩17,085 | ₩17,876 | +3.33% | 127.8만 |
|---|
| 2026.07.10 | ₩17,233 | ₩17,380 | ₩16,187 | ₩16,938 | -1.71% | 247.7만 |
|---|
| 2026.07.09 | ₩17,166 | ₩17,219 | ₩16,395 | ₩17,045 | -0.70% | 257.8만 |
|---|
| 2026.07.08 | ₩18,090 | ₩18,090 | ₩16,804 | ₩17,514 | -3.19% | 226.2만 |
|---|
| 2026.07.07 | ₩18,184 | ₩18,305 | ₩16,884 | ₩18,050 | -0.74% | 312만 |
|---|
| 2026.07.06 | ₩18,077 | ₩18,448 | ₩17,581 | ₩17,755 | -1.78% | 101.3만 |
|---|
| 2026.07.02 | ₩17,380 | ₩18,800 | ₩17,380 | ₩18,452 | +6.17% | 167.3만 |
|---|
| 2026.07.01 | ₩15,960 | ₩17,474 | ₩15,960 | ₩17,206 | +7.81% | 169.4만 |
|---|
| 2026.06.30 | ₩16,924 | ₩17,132 | ₩15,625 | ₩15,705 | -7.21% | 158.7만 |
|---|
| 2026.06.29 | ₩18,492 | ₩18,492 | ₩16,898 | ₩16,924 | -8.48% | 215만 |
|---|
| 2026.06.26 | ₩17,554 | ₩18,499 | ₩17,131 | ₩18,412 | +4.89% | 1220.9만 |
|---|
| 2026.06.25 | ₩17,648 | ₩17,903 | ₩17,099 | ₩17,487 | -0.91% | 308.7만 |
|---|
| 2026.06.24 | ₩17,728 | ₩18,593 | ₩17,407 | ₩17,916 | +1.06% | 173.8만 |
|---|
| 2026.06.23 | ₩17,434 | ₩17,849 | ₩16,951 | ₩17,594 | +0.92% | 144.1만 |
|---|
| 2026.06.22 | ₩17,581 | ₩18,318 | ₩17,273 | ₩17,273 | -1.75% | 109만 |
|---|
| 2026.06.18 | ₩17,353 | ₩17,688 | ₩16,623 | ₩17,407 | +0.31% | 151.8만 |
|---|
| 2026.06.17 | ₩17,889 | ₩18,747 | ₩17,581 | ₩17,581 | -1.72% | 100.9만 |
|---|
| 2026.06.16 | ₩17,862 | ₩18,224 | ₩17,501 | ₩17,889 | +0.15% | 264.3만 |
|---|
| 2026.06.15 | ₩17,273 | ₩17,742 | ₩16,650 | ₩17,420 | +0.85% | 171.7만 |
|---|
| 2026.06.12 | ₩17,594 | ₩17,950 | ₩16,723 | ₩17,460 | -0.76% | 118.9만 |
|---|
| 2026.06.11 | ₩19,202 | ₩19,953 | ₩17,527 | ₩17,581 | -8.44% | 238.2만 |
|---|
| 2026.06.10 | ₩18,707 | ₩20,033 | ₩18,439 | ₩18,921 | +1.15% | 181.9만 |
|---|
| 2026.06.09 | ₩18,908 | ₩19,671 | ₩18,774 | ₩18,814 | -0.50% | 101.3만 |
|---|
| 2026.06.08 | ₩20,060 | ₩20,100 | ₩19,176 | ₩19,189 | -4.34% | 107.6만 |
|---|
| 2026.06.05 | ₩19,846 | ₩20,315 | ₩19,470 | ₩20,087 | +1.22% | 88.5만 |
|---|
| 2026.06.04 | ₩20,060 | ₩20,543 | ₩19,417 | ₩19,765 | -1.47% | 100.1만 |
|---|
| 2026.06.03 | ₩20,650 | ₩20,817 | ₩19,537 | ₩19,578 | -5.19% | 91.4만 |
|---|
| 2026.06.02 | ₩20,945 | ₩21,440 | ₩20,703 | ₩20,958 | +0.06% | 184.3만 |
|---|
| 2026.06.01 | ₩21,789 | ₩22,405 | ₩21,253 | ₩21,266 | -2.40% | 94.9만 |
|---|
| 2026.05.29 | ₩21,735 | ₩22,030 | ₩21,333 | ₩21,373 | -1.66% | 110.2만 |
|---|
| 2026.05.28 | ₩22,084 | ₩22,519 | ₩21,802 | ₩21,802 | -1.27% | 133.5만 |
|---|
| 2026.05.27 | ₩22,553 | ₩22,914 | ₩21,789 | ₩21,909 | -2.85% | 195.1만 |
|---|
| 2026.05.26 | ₩23,209 | ₩23,919 | ₩22,499 | ₩22,687 | -2.25% | 264.4만 |
|---|
| 2026.05.22 | ₩22,767 | ₩23,718 | ₩22,720 | ₩23,115 | +1.53% | 149.9만 |
|---|
| 2026.05.21 | ₩22,110 | ₩23,035 | ₩21,856 | ₩22,767 | +2.97% | 153.9만 |
|---|
| 2026.05.20 | ₩22,017 | ₩22,727 | ₩21,802 | ₩22,365 | +1.58% | 139.7만 |
|---|
| 2026.05.19 | ₩21,494 | ₩22,512 | ₩21,266 | ₩22,164 | +3.12% | 137.4만 |
|---|
| 2026.05.18 | ₩20,931 | ₩21,534 | ₩20,690 | ₩21,320 | +1.86% | 175.8만 |
|---|
| 2026.05.15 | ₩19,819 | ₩21,293 | ₩19,298 | ₩20,690 | +4.39% | 221.5만 |
|---|
| 2026.05.14 | ₩18,613 | ₩20,659 | ₩18,385 | ₩19,578 | +5.18% | 323.8만 |
|---|
| 2026.05.13 | ₩17,809 | ₩17,929 | ₩16,516 | ₩16,790 | -5.72% | 172.1만 |
|---|
| 2026.05.12 | ₩18,157 | ₩18,157 | ₩17,769 | ₩18,077 | -0.44% | 79만 |
|---|
| 2026.05.11 | ₩17,608 | ₩18,184 | ₩17,501 | ₩17,903 | +1.67% | 120.1만 |
|---|
| 2026.05.08 | ₩18,023 | ₩18,224 | ₩17,554 | ₩17,688 | -1.86% | 88.3만 |
|---|
| 2026.05.07 | ₩17,273 | ₩18,633 | ₩17,273 | ₩18,171 | +5.20% | 145.1만 |
|---|
| 2026.05.06 | ₩17,501 | ₩17,943 | ₩16,924 | ₩17,246 | -1.45% | 110.7만 |
|---|
| 2026.05.05 | ₩17,273 | ₩17,983 | ₩17,005 | ₩17,715 | +2.56% | 85.4만 |
|---|
| 2026.05.04 | ₩17,554 | ₩18,157 | ₩17,012 | ₩17,393 | -0.92% | 79.8만 |
|---|
| 2026.05.01 | ₩17,688 | ₩18,291 | ₩17,273 | ₩17,541 | -0.83% | 87.2만 |
|---|
| 2026.04.30 | ₩17,313 | ₩17,822 | ₩16,640 | ₩17,434 | +0.70% | 114.4만 |
|---|
| 2026.04.29 | ₩17,929 | ₩18,090 | ₩17,628 | ₩17,635 | -1.64% | 76.3만 |
|---|
| 2026.04.28 | ₩18,425 | ₩18,720 | ₩17,728 | ₩17,956 | -2.55% | 117만 |
|---|
| 2026.04.27 | ₩17,527 | ₩18,372 | ₩17,085 | ₩18,197 | +3.82% | 130만 |
|---|
| 2026.04.24 | ₩19,390 | ₩19,604 | ₩17,427 | ₩17,594 | -9.26% | 176.6만 |
|---|
| 2026.04.23 | ₩21,146 | ₩21,293 | ₩19,390 | ₩19,390 | -8.30% | 144.7만 |
|---|
| 2026.04.22 | ₩20,516 | ₩21,387 | ₩20,516 | ₩21,306 | +3.85% | 129.6만 |
|---|
| 2026.04.21 | ₩19,886 | ₩20,750 | ₩19,752 | ₩20,435 | +2.76% | 109.1만 |
|---|
| 2026.04.20 | ₩18,827 | ₩20,033 | ₩18,827 | ₩19,913 | +5.77% | 107.8만 |
|---|
| 2026.04.17 | ₩18,345 | ₩18,881 | ₩17,836 | ₩18,881 | +2.92% | 111.7만 |
|---|
| 2026.04.16 | ₩18,197 | ₩18,479 | ₩17,943 | ₩18,358 | +0.88% | 81.7만 |
|---|
| 2026.04.15 | ₩17,943 | ₩18,606 | ₩17,916 | ₩18,358 | +2.32% | 169.4만 |
|---|
| 2026.04.14 | ₩17,152 | ₩17,903 | ₩16,844 | ₩17,836 | +3.98% | 297.1만 |
|---|
| 2026.04.13 | ₩17,192 | ₩17,615 | ₩17,125 | ₩17,192 | 0.00% | 152.6만 |
|---|
| 2026.04.10 | ₩17,541 | ₩17,702 | ₩17,092 | ₩17,112 | -2.44% | 84.4만 |
|---|
| 2026.04.09 | ₩17,487 | ₩17,588 | ₩16,991 | ₩17,568 | +0.46% | 108.7만 |
|---|
| 2026.04.08 | ₩17,608 | ₩18,197 | ₩17,474 | ₩17,527 | -0.46% | 106.6만 |
|---|
| 2026.04.07 | ₩17,755 | ₩18,063 | ₩17,393 | ₩17,621 | -0.75% | 80.2만 |
|---|
| 2026.04.06 | ₩17,889 | ₩18,278 | ₩17,447 | ₩17,648 | -1.35% | 104.2만 |
|---|
| 2026.04.02 | ₩17,300 | ₩18,244 | ₩17,072 | ₩17,970 | +3.87% | 83.1만 |
|---|
| 2026.04.01 | ₩17,889 | ₩18,057 | ₩17,219 | ₩17,286 | -3.37% | 139.8만 |
|---|
| 2026.03.31 | ₩17,943 | ₩18,445 | ₩17,782 | ₩17,903 | -0.22% | 164.5만 |
|---|
| 2026.03.30 | ₩17,527 | ₩17,970 | ₩17,353 | ₩17,836 | +1.76% | 102.7만 |
|---|
| 2026.03.27 | ₩17,675 | ₩17,903 | ₩17,286 | ₩17,434 | -1.36% | 94.3만 |
|---|
| 2026.03.26 | ₩17,393 | ₩17,956 | ₩17,266 | ₩17,728 | +1.93% | 132.6만 |
|---|
| 2026.03.25 | ₩17,702 | ₩18,224 | ₩17,045 | ₩17,300 | -2.27% | 110.7만 |
|---|
| 2026.03.24 | ₩17,139 | ₩17,648 | ₩16,911 | ₩17,621 | +2.81% | 130.9만 |
|---|
| 2026.03.23 | ₩17,353 | ₩17,648 | ₩16,362 | ₩17,152 | -1.16% | 229.9만 |
|---|
| 2026.03.20 | ₩16,770 | ₩17,916 | ₩16,642 | ₩17,353 | +3.48% | 254.6만 |
|---|
| 2026.03.19 | ₩15,678 | ₩16,348 | ₩14,620 | ₩16,321 | +4.10% | 230.9만 |
|---|
| 2026.03.18 | ₩15,383 | ₩15,866 | ₩15,129 | ₩15,625 | +1.57% | 179.1만 |
|---|
| 2026.03.17 | ₩15,075 | ₩15,732 | ₩15,075 | ₩15,584 | +3.38% | 87.1만 |
|---|
| 2026.03.16 | ₩14,218 | ₩15,082 | ₩14,218 | ₩14,914 | +4.90% | 65.9만 |
|---|
| 2026.03.13 | ₩14,633 | ₩14,821 | ₩14,165 | ₩14,352 | -1.92% | 82.7만 |
|---|
| 2026.03.12 | ₩14,231 | ₩14,740 | ₩14,030 | ₩14,432 | +1.41% | 67.8만 |
|---|
| 2026.03.11 | ₩14,553 | ₩14,727 | ₩14,137 | ₩14,285 | -1.84% | 59.9만 |
|---|
| 2026.03.10 | ₩14,593 | ₩14,821 | ₩14,137 | ₩14,593 | 0.00% | 84.4만 |
|---|
| 2026.03.09 | ₩15,236 | ₩15,249 | ₩14,479 | ₩14,660 | -3.78% | 78.5만 |
|---|
| 2026.03.06 | ₩15,759 | ₩15,759 | ₩14,928 | ₩15,062 | -4.42% | 96.9만 |
|---|
| 2026.03.05 | ₩15,263 | ₩15,718 | ₩15,008 | ₩15,692 | +2.81% | 154.2만 |
|---|
| 2026.03.04 | ₩15,544 | ₩16,060 | ₩14,807 | ₩15,182 | -2.33% | 104.1만 |
|---|
| 2026.03.03 | ₩15,759 | ₩15,893 | ₩14,988 | ₩15,544 | -1.36% | 61.1만 |
|---|
| 2026.03.02 | ₩15,263 | ₩15,966 | ₩15,062 | ₩15,866 | +3.95% | 85.2만 |
|---|
| 2026.02.27 | ₩14,593 | ₩16,321 | ₩14,472 | ₩15,812 | +8.36% | 210만 |
|---|
| 2026.02.26 | ₩13,856 | ₩14,579 | ₩13,802 | ₩14,352 | +3.58% | 133.4만 |
|---|
| 2026.02.25 | ₩12,730 | ₩13,869 | ₩12,730 | ₩13,722 | +7.79% | 123만 |
|---|
| 2026.02.24 | ₩12,569 | ₩12,985 | ₩12,301 | ₩12,677 | +0.85% | 102.4만 |
|---|
| 2026.02.23 | ₩13,775 | ₩13,775 | ₩12,529 | ₩12,543 | -8.95% | 95.2만 |
|---|
| 2026.02.20 | ₩14,070 | ₩14,151 | ₩13,682 | ₩13,749 | -2.29% | 87.4만 |
|---|
| 2026.02.19 | ₩14,271 | ₩14,528 | ₩13,829 | ₩14,070 | -1.41% | 66.6만 |
|---|
| 2026.02.18 | ₩14,043 | ₩14,526 | ₩13,936 | ₩14,164 | +0.86% | 159.3만 |
|---|
| 2026.02.17 | ₩14,338 | ₩14,709 | ₩13,775 | ₩14,043 | -2.06% | 98.1만 |
|---|
| 2026.02.13 | ₩14,673 | ₩14,821 | ₩14,110 | ₩14,298 | -2.56% | 148.1만 |
|---|
| 2026.02.12 | ₩15,209 | ₩15,209 | ₩14,244 | ₩14,673 | -3.52% | 162만 |
|---|
| 2026.02.11 | ₩15,290 | ₩15,651 | ₩14,874 | ₩15,357 | +0.44% | 104.5만 |
|---|
| 2026.02.10 | ₩15,316 | ₩15,594 | ₩14,948 | ₩15,303 | -0.09% | 74.4만 |
|---|
| 2026.02.09 | ₩15,692 | ₩15,960 | ₩14,660 | ₩15,263 | -2.73% | 156.2만 |
|---|
| 2026.02.06 | ₩15,893 | ₩16,275 | ₩15,263 | ₩15,705 | -1.18% | 119만 |
|---|
| 2026.02.05 | ₩15,946 | ₩16,429 | ₩15,571 | ₩15,799 | -0.92% | 162.1만 |
|---|
| 2026.02.04 | ₩15,491 | ₩16,777 | ₩15,102 | ₩16,161 | +4.33% | 177.8만 |
|---|
| 2026.02.03 | ₩17,085 | ₩17,154 | ₩15,182 | ₩15,759 | -7.76% | 181.7만 |
|---|
| 2026.02.02 | ₩18,372 | ₩18,452 | ₩17,085 | ₩17,099 | -6.93% | 95.5만 |
|---|
| 2026.01.30 | ₩18,532 | ₩18,948 | ₩18,305 | ₩18,305 | -1.23% | 90.2만 |
|---|
| 2026.01.29 | ₩18,519 | ₩18,613 | ₩18,130 | ₩18,532 | +0.07% | 113.9만 |
|---|
| 2026.01.28 | ₩18,613 | ₩18,720 | ₩18,238 | ₩18,613 | 0.00% | 174.9만 |
|---|
| 2026.01.27 | ₩19,564 | ₩19,564 | ₩18,144 | ₩18,586 | -5.00% | 80.4만 |
|---|
| 2026.01.26 | ₩19,966 | ₩20,087 | ₩19,370 | ₩19,457 | -2.55% | 62.3만 |
|---|
| 2026.01.23 | ₩19,015 | ₩19,993 | ₩18,948 | ₩19,899 | +4.65% | 97.4만 |
|---|
| 2026.01.22 | ₩19,913 | ₩20,087 | ₩19,109 | ₩19,109 | -4.04% | 88.4만 |
|---|
| 2026.01.21 | ₩18,760 | ₩19,872 | ₩18,452 | ₩19,725 | +5.14% | 247.3만 |
|---|
| 2026.01.20 | ₩19,805 | ₩19,866 | ₩18,733 | ₩18,827 | -4.94% | 236.1만 |
|---|
| 2026.01.16 | ₩20,409 | ₩21,320 | ₩20,087 | ₩20,154 | -1.25% | 130.2만 |
|---|
| 2026.01.15 | ₩21,561 | ₩21,625 | ₩20,556 | ₩20,596 | -4.47% | 74.9만 |
|---|
| 2026.01.14 | ₩20,435 | ₩20,623 | ₩19,986 | ₩20,449 | +0.07% | 84.7만 |
|---|
| 2026.01.13 | ₩20,596 | ₩20,918 | ₩19,698 | ₩20,677 | +0.39% | 84만 |
|---|
| 2026.01.12 | ₩21,105 | ₩21,172 | ₩20,529 | ₩20,569 | -2.54% | 57.1만 |
|---|
| 2026.01.09 | ₩21,347 | ₩21,695 | ₩20,891 | ₩21,172 | -0.82% | 70.5만 |
|---|
| 2026.01.08 | ₩21,132 | ₩21,507 | ₩20,878 | ₩21,226 | +0.44% | 50.4만 |
|---|
| 2026.01.07 | ₩21,213 | ₩21,373 | ₩20,864 | ₩20,918 | -1.39% | 55.2만 |
|---|
| 2026.01.06 | ₩20,837 | ₩21,293 | ₩20,234 | ₩21,239 | +1.93% | 60.1만 |
|---|
| 2026.01.05 | ₩20,998 | ₩21,481 | ₩20,522 | ₩21,038 | +0.19% | 87.5만 |
|---|
| 2026.01.02 | ₩21,869 | ₩22,057 | ₩20,677 | ₩20,918 | -4.35% | 186.5만 |
|---|
| 2025.12.31 | ₩21,909 | ₩22,110 | ₩21,608 | ₩21,909 | 0.00% | 103.1만 |
|---|
| 2025.12.30 | ₩22,097 | ₩22,311 | ₩21,722 | ₩21,990 | -0.49% | 49.4만 |
|---|
| 2025.12.29 | ₩22,110 | ₩22,479 | ₩21,735 | ₩22,017 | -0.42% | 46.2만 |
|---|
| 2025.12.26 | ₩22,633 | ₩23,022 | ₩21,976 | ₩22,124 | -2.25% | 59.8만 |
|---|
| 2025.12.24 | ₩22,767 | ₩23,182 | ₩22,459 | ₩22,593 | -0.77% | 38.3만 |
|---|
| 2025.12.23 | ₩22,780 | ₩23,075 | ₩21,695 | ₩22,620 | -0.71% | 127.7만 |
|---|
| 2025.12.22 | ₩22,057 | ₩23,209 | ₩21,668 | ₩22,981 | +4.19% | 182만 |
|---|
| 2025.12.19 | ₩21,186 | ₩21,869 | ₩20,864 | ₩21,856 | +3.16% | 84.9만 |
|---|
| 2025.12.18 | ₩21,159 | ₩21,655 | ₩20,945 | ₩21,199 | +0.19% | 84.5만 |
|---|
| 2025.12.17 | ₩20,636 | ₩21,146 | ₩20,234 | ₩21,105 | +2.27% | 93만 |
|---|
| 2025.12.16 | ₩20,677 | ₩21,025 | ₩20,208 | ₩20,569 | -0.52% | 68.7만 |
|---|
| 2025.12.15 | ₩21,012 | ₩21,263 | ₩20,462 | ₩20,623 | -1.85% | 144.3만 |
|---|
| 2025.12.12 | ₩21,400 | ₩21,641 | ₩20,677 | ₩20,998 | -1.88% | 124.4만 |
|---|
| 2025.12.11 | ₩20,757 | ₩21,454 | ₩20,529 | ₩21,079 | +1.55% | 146.2만 |
|---|
| 2025.12.10 | ₩20,569 | ₩20,663 | ₩19,993 | ₩20,650 | +0.39% | 73.7만 |
|---|
| 2025.12.09 | ₩20,087 | ₩20,636 | ₩19,645 | ₩20,596 | +2.54% | 58.9만 |
|---|
| 2025.12.08 | ₩20,435 | ₩20,744 | ₩19,296 | ₩19,872 | -2.75% | 209.3만 |
|---|
| 2025.12.05 | ₩20,288 | ₩20,757 | ₩19,818 | ₩20,422 | +0.66% | 82.9만 |
|---|
| 2025.12.04 | ₩19,343 | ₩20,556 | ₩19,343 | ₩20,167 | +4.26% | 106.6만 |
|---|
| 2025.12.03 | ₩19,658 | ₩19,939 | ₩18,921 | ₩18,961 | -3.54% | 72.2만 |
|---|
| 2025.12.02 | ₩19,819 | ₩19,899 | ₩19,169 | ₩19,470 | -1.76% | 133.8만 |
|---|
| 2025.12.01 | ₩19,377 | ₩19,846 | ₩19,028 | ₩19,725 | +1.80% | 74.2만 |
|---|
| 2025.11.28 | ₩19,658 | ₩19,878 | ₩19,390 | ₩19,524 | -0.68% | 31.2만 |
|---|
| 2025.11.26 | ₩19,417 | ₩19,899 | ₩19,109 | ₩19,551 | +0.69% | 81.1만 |
|---|
| 2025.11.25 | ₩18,358 | ₩19,464 | ₩18,117 | ₩19,269 | +4.96% | 109.4만 |
|---|
| 2025.11.24 | ₩17,420 | ₩18,519 | ₩17,353 | ₩18,372 | +5.46% | 139.1만 |
|---|
| 2025.11.21 | ₩17,420 | ₩17,924 | ₩17,099 | ₩17,367 | -0.31% | 80.3만 |
|---|
| 2025.11.20 | ₩18,197 | ₩18,398 | ₩17,192 | ₩17,219 | -5.38% | 79.6만 |
|---|
| 2025.11.19 | ₩18,358 | ₩18,358 | ₩17,601 | ₩17,929 | -2.34% | 144.7만 |
|---|
| 2025.11.18 | ₩17,688 | ₩18,385 | ₩17,166 | ₩18,358 | +3.79% | 115.3만 |
|---|
| 2025.11.17 | ₩18,171 | ₩18,626 | ₩17,005 | ₩17,326 | -4.65% | 126.9만 |
|---|
| 2025.11.14 | ₩18,385 | ₩18,546 | ₩17,487 | ₩18,171 | -1.17% | 183.9만 |
|---|
| 2025.11.13 | ₩17,233 | ₩18,613 | ₩16,991 | ₩18,439 | +7.00% | 282.1만 |
|---|
| 2025.11.12 | ₩17,018 | ₩17,139 | ₩16,388 | ₩16,884 | -0.79% | 158.7만 |
|---|
| 2025.11.11 | ₩16,589 | ₩17,112 | ₩16,388 | ₩16,804 | +1.29% | 127.2만 |
|---|
| 2025.11.10 | ₩16,924 | ₩16,924 | ₩16,004 | ₩16,469 | -2.69% | 170.3만 |
|---|
| 2025.11.07 | ₩15,799 | ₩16,951 | ₩15,692 | ₩16,938 | +7.21% | 71.3만 |
|---|
| 2025.11.06 | ₩16,496 | ₩16,683 | ₩15,953 | ₩16,147 | -2.11% | 74.2만 |
|---|
| 2025.11.05 | ₩16,268 | ₩16,837 | ₩15,919 | ₩16,496 | +1.40% | 200만 |
|---|
| 2025.11.04 | ₩15,008 | ₩16,308 | ₩15,008 | ₩16,174 | +7.77% | 220만 |
|---|
| 2025.11.03 | ₩15,584 | ₩15,772 | ₩15,075 | ₩15,236 | -2.24% | 82.5만 |
|---|
| 2025.10.31 | ₩15,196 | ₩15,739 | ₩15,075 | ₩15,571 | +2.47% | 59.2만 |
|---|
| 2025.10.30 | ₩15,625 | ₩15,893 | ₩15,196 | ₩15,209 | -2.66% | 53.8만 |
|---|
| 2025.10.29 | ₩16,496 | ₩16,750 | ₩15,651 | ₩15,732 | -4.63% | 50.3만 |
|---|
| 2025.10.28 | ₩16,965 | ₩16,978 | ₩16,529 | ₩16,576 | -2.29% | 77.6만 |
|---|
| 2025.10.27 | ₩16,831 | ₩17,246 | ₩16,610 | ₩17,018 | +1.11% | 74.7만 |
|---|
| 2025.10.24 | ₩16,670 | ₩16,924 | ₩16,402 | ₩16,710 | +0.24% | 75.6만 |
|---|
| 2025.10.23 | ₩16,750 | ₩17,112 | ₩16,375 | ₩16,616 | -0.80% | 127.8만 |
|---|
| 2025.10.22 | ₩17,018 | ₩17,206 | ₩16,208 | ₩16,750 | -1.57% | 134.1만 |
|---|
| 2025.10.21 | ₩17,085 | ₩17,675 | ₩16,750 | ₩17,099 | +0.08% | 76.5만 |
|---|
| 2025.10.20 | ₩17,407 | ₩17,686 | ₩16,690 | ₩17,072 | -1.92% | 75.8만 |
|---|
| 2025.10.17 | ₩17,487 | ₩17,615 | ₩16,817 | ₩17,313 | -1.00% | 80.7만 |
|---|
| 2025.10.16 | ₩18,800 | ₩18,933 | ₩17,487 | ₩17,594 | -6.41% | 76.9만 |
|---|
| 2025.10.15 | ₩19,738 | ₩19,872 | ₩18,733 | ₩18,760 | -4.96% | 104.6만 |
|---|
| 2025.10.14 | ₩18,747 | ₩20,167 | ₩18,492 | ₩19,484 | +3.93% | 85.6만 |
|---|
| 2025.10.13 | ₩18,760 | ₩18,934 | ₩18,506 | ₩18,827 | +0.36% | 57만 |
|---|
| 2025.10.10 | ₩19,551 | ₩19,832 | ₩18,760 | ₩18,760 | -4.04% | 75.4만 |
|---|