시장 데이터를 불러오는 중
전체 종목
Ategrity Specialty Insurance Company Holdings Common Stock 과거 주가
Ategrity Specialty Insurance Company Holdings Common Stock · ASIC · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ategrity Specialty Insurance Company Holdings Common Stock · ASIC · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,698 | ₩35,698 | ₩34,251 | ₩34,747 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,157 | ₩36,114 | ₩33,943 | ₩36,087 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,822 | ₩34,626 | ₩33,822 | ₩34,130 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,385 | ₩34,827 | ₩33,501 | ₩34,184 | -0.58% | 4.3만 |
| 2026.10.05 | ₩35,068 | ₩35,457 | ₩34,398 | ₩34,479 | -1.68% | 5.9만 |
| 2026.10.02 | ₩36,127 | ₩36,127 | ₩34,733 | ₩35,068 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,358 | ₩35,872 | ₩34,318 | ₩35,846 | +4.33% | 8.5만 |
| 2026.09.30 | ₩35,122 | ₩35,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,238 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,323 | ₩35,511 | ₩34,586 | ₩35,323 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,073 | ₩36,690 | ₩35,524 | ₩35,604 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,511 | ₩36,891 | ₩35,470 | ₩36,382 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,511 | ₩36,140 | ₩34,988 | ₩35,564 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,181 | ₩36,402 | ₩35,336 | ₩35,537 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,609 | ₩36,810 | ₩35,618 | ₩36,207 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,730 | ₩37,025 | ₩36,167 | ₩36,274 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,762 | ₩38,137 | ₩36,797 | ₩36,998 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩38,070 | ₩38,070 | ₩37,279 | ₩37,748 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,472 | ₩38,861 | ₩37,521 | ₩37,909 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,588 | ₩38,564 | ₩37,119 | ₩38,405 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩37,119 | ₩38,030 | ₩36,998 | ₩37,507 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,998 | ₩37,052 | ₩35,966 | ₩36,810 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,542 | ₩36,730 | ₩35,671 | ₩36,382 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,216 | ₩36,422 | ₩35,196 | ₩36,355 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,395 | ₩36,944 | ₩35,028 | ₩35,551 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,181 | ₩37,387 | ₩35,511 | ₩36,717 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,315 | ₩36,971 | ₩35,350 | ₩36,663 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,243 | ₩36,382 | ₩34,975 | ₩35,792 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,390 | ₩35,591 | ₩34,532 | ₩35,189 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,457 | ₩35,611 | ₩34,881 | ₩35,202 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,202 | ₩35,913 | ₩35,088 | ₩35,631 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,484 | ₩35,511 | ₩33,581 | ₩35,283 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,752 | ₩36,475 | ₩35,283 | ₩35,805 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,296 | ₩36,087 | ₩35,115 | ₩36,047 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,693 | ₩35,926 | ₩34,693 | ₩35,283 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,862 | ₩35,350 | ₩33,862 | ₩34,626 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩33,098 | ₩34,305 | ₩32,964 | ₩33,889 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,938 | ₩33,460 | ₩32,616 | ₩32,817 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,763 | ₩33,541 | ₩32,268 | ₩32,924 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,938 | ₩32,938 | ₩31,725 | ₩32,281 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,104 | ₩32,857 | ₩33,098 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,884 | ₩33,970 | ₩32,884 | ₩33,594 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,420 | ₩34,291 | ₩32,710 | ₩32,804 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,353 | ₩34,184 | ₩32,978 | ₩33,527 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,366 | ₩33,862 | ₩32,683 | ₩33,286 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,238 | ₩33,078 | ₩33,206 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,541 | ₩34,130 | ₩33,219 | ₩34,010 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩32,067 | ₩33,929 | ₩32,067 | ₩32,951 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,321 | ₩32,321 | ₩30,954 | ₩32,013 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩32,120 | ₩32,871 | ₩31,919 | ₩32,026 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,812 | ₩32,415 | ₩30,928 | ₩32,187 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,871 | ₩33,943 | ₩31,316 | ₩31,959 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,653 | ₩34,653 | ₩32,817 | ₩33,018 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,259 | ₩34,841 | ₩33,259 | ₩34,291 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,718 | ₩33,527 | ₩31,718 | ₩33,527 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,834 | ₩31,852 | ₩30,485 | ₩31,651 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,963 | ₩30,820 | ₩29,789 | ₩30,593 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,263 | ₩31,604 | ₩30,003 | ₩30,445 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,598 | ₩32,281 | ₩30,820 | ₩31,383 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,968 | ₩32,160 | ₩30,619 | ₩31,919 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,981 | ₩31,464 | ₩30,204 | ₩30,539 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,378 | ₩31,430 | ₩30,217 | ₩31,021 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,536 | ₩32,730 | ₩29,480 | ₩30,164 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,393 | ₩33,661 | ₩32,763 | ₩32,763 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,924 | ₩33,836 | ₩32,294 | ₩33,648 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,160 | ₩33,769 | ₩31,304 | ₩32,321 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,428 | ₩32,536 | ₩31,973 | ₩32,160 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,112 | ₩32,308 | ₩32,482 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,970 | ₩34,171 | ₩32,763 | ₩33,206 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,862 | ₩34,633 | ₩33,286 | ₩33,474 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,495 | ₩34,345 | ₩32,495 | ₩34,063 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,509 | ₩33,279 | ₩32,382 | ₩32,656 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,938 | ₩33,152 | ₩32,147 | ₩32,214 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,370 | ₩33,246 | ₩31,370 | ₩32,911 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,730 | ₩31,732 | ₩28,469 | ₩31,732 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,159 | ₩29,159 | ₩28,006 | ₩28,703 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩29,092 | ₩30,284 | ₩28,864 | ₩29,480 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,864 | ₩29,601 | ₩28,288 | ₩28,918 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,288 | ₩29,419 | ₩28,288 | ₩28,730 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,194 | ₩28,518 | ₩27,906 | ₩28,355 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,435 | ₩28,435 | ₩27,705 | ₩28,154 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩28,047 | ₩28,596 | ₩27,846 | ₩28,516 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,913 | ₩28,155 | ₩27,464 | ₩27,805 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,537 | ₩28,221 | ₩27,537 | ₩27,832 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,395 | ₩28,522 | ₩28,021 | ₩28,167 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,591 | ₩28,703 | ₩27,591 | ₩28,221 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,800 | ₩28,341 | ₩26,709 | ₩27,645 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,948 | ₩27,444 | ₩26,881 | ₩26,908 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,144 | ₩27,571 | ₩26,144 | ₩27,256 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,956 | ₩26,814 | ₩25,829 | ₩26,050 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,425 | ₩26,479 | ₩25,226 | ₩25,661 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,130 | ₩26,814 | ₩25,929 | ₩26,546 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,130 | ₩26,626 | ₩25,889 | ₩26,144 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,425 | ₩27,082 | ₩26,144 | ₩26,144 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,934 | ₩27,558 | ₩26,573 | ₩26,640 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,961 | ₩27,765 | ₩26,948 | ₩26,961 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,738 | ₩28,274 | ₩26,988 | ₩26,988 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,578 | ₩28,207 | ₩27,578 | ₩27,671 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,181 | ₩28,181 | ₩27,430 | ₩27,537 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,872 | ₩28,516 | ₩27,872 | ₩28,301 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,403 | ₩28,382 | ₩27,323 | ₩27,846 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,573 | ₩27,993 | ₩26,573 | ₩27,551 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,996 | ₩26,975 | ₩25,996 | ₩26,573 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩26,050 | ₩26,412 | ₩25,822 | ₩26,063 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,661 | ₩26,238 | ₩25,621 | ₩25,956 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,862 | ₩26,238 | ₩25,527 | ₩25,983 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,385 | ₩26,539 | ₩25,916 | ₩25,929 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩26,104 | ₩26,559 | ₩25,795 | ₩26,358 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,224 | ₩27,180 | ₩25,996 | ₩26,037 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,479 | ₩27,135 | ₩26,238 | ₩26,291 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,425 | ₩26,988 | ₩25,795 | ₩25,795 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,465 | ₩27,779 | ₩25,661 | ₩25,675 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,594 | ₩27,410 | ₩25,594 | ₩26,305 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,819 | ₩30,954 | ₩25,032 | ₩25,460 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,881 | ₩27,886 | ₩26,881 | ₩27,484 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,256 | ₩27,470 | ₩26,800 | ₩27,149 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,336 | ₩28,006 | ₩26,948 | ₩27,042 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩27,068 | ₩27,618 | ₩27,068 | ₩27,537 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,350 | ₩27,839 | ₩27,082 | ₩27,189 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,712 | ₩27,712 | ₩27,001 | ₩27,578 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,167 | ₩28,877 | ₩27,524 | ₩27,604 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,529 | ₩28,690 | ₩28,161 | ₩28,422 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,926 | ₩28,449 | ₩27,671 | ₩28,355 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,551 | ₩27,926 | ₩27,256 | ₩27,578 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,444 | ₩27,872 | ₩27,202 | ₩27,457 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,537 | ₩27,886 | ₩27,336 | ₩27,484 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,229 | ₩28,006 | ₩26,968 | ₩27,564 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,140 | ₩28,214 | ₩27,417 | ₩27,578 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,966 | ₩28,516 | ₩27,792 | ₩28,194 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,578 | ₩28,080 | ₩26,983 | ₩28,073 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,975 | ₩27,564 | ₩26,774 | ₩27,015 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,666 | ₩27,470 | ₩26,666 | ₩27,256 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,996 | ₩26,707 | ₩25,769 | ₩26,707 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,479 | ₩26,640 | ₩25,896 | ₩26,104 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,425 | ₩27,082 | ₩26,023 | ₩26,492 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,903 | ₩26,318 | ₩25,681 | ₩26,157 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,474 | ₩25,956 | ₩25,340 | ₩25,487 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,353 | ₩25,795 | ₩25,072 | ₩25,795 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,326 | ₩25,802 | ₩24,710 | ₩25,326 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,460 | ₩26,184 | ₩25,206 | ₩25,206 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,693 | ₩26,693 | ₩25,527 | ₩25,541 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,439 | ₩27,008 | ₩25,842 | ₩25,943 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,800 | ₩27,202 | ₩26,251 | ₩26,331 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,296 | ₩27,779 | ₩26,713 | ₩26,881 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,243 | ₩27,738 | ₩27,202 | ₩27,430 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,693 | ₩27,450 | ₩26,693 | ₩27,015 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,559 | ₩27,028 | ₩26,144 | ₩26,479 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,559 | ₩27,202 | ₩26,278 | ₩26,479 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,787 | ₩27,571 | ₩26,599 | ₩26,774 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,417 | ₩27,457 | ₩26,881 | ₩27,189 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,859 | ₩28,140 | ₩26,653 | ₩27,122 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,454 | ₩29,454 | ₩28,134 | ₩28,288 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,212 | ₩29,588 | ₩28,676 | ₩29,588 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,735 | ₩30,472 | ₩29,119 | ₩29,681 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩30,124 | ₩30,124 | ₩29,052 | ₩29,949 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,199 | ₩30,961 | ₩29,199 | ₩30,445 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,936 | ₩30,365 | ₩29,521 | ₩29,641 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,539 | ₩31,289 | ₩29,668 | ₩30,392 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,923 | ₩31,993 | ₩29,869 | ₩31,866 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩31,021 | ₩31,169 | ₩29,333 | ₩29,748 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,480 | ₩31,155 | ₩29,046 | ₩30,767 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,755 | ₩28,998 | ₩24,388 | ₩28,985 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,914 | ₩23,517 | ₩22,914 | ₩23,450 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,799 | ₩23,852 | ₩22,861 | ₩22,914 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,491 | ₩23,839 | ₩23,263 | ₩23,799 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,424 | ₩23,839 | ₩23,015 | ₩23,182 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩24,080 | ₩24,161 | ₩22,445 | ₩23,290 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,469 | ₩24,469 | ₩23,772 | ₩23,785 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,919 | ₩24,683 | ₩23,852 | ₩24,442 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,938 | ₩24,938 | ₩23,960 | ₩23,986 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,857 | ₩25,340 | ₩24,857 | ₩24,991 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,455 | ₩25,702 | ₩23,960 | ₩24,857 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,678 | ₩24,871 | ₩23,651 | ₩24,482 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,348 | ₩24,502 | ₩23,437 | ₩23,450 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,919 | ₩24,549 | ₩23,919 | ₩24,362 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,383 | ₩24,053 | ₩23,209 | ₩23,866 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,142 | ₩23,705 | ₩22,419 | ₩23,705 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,249 | ₩23,397 | ₩22,874 | ₩23,035 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩24,053 | ₩24,254 | ₩23,196 | ₩23,263 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,335 | ₩24,790 | ₩23,450 | ₩23,826 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,965 | ₩25,226 | ₩24,094 | ₩24,388 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,348 | ₩25,078 | ₩24,348 | ₩24,817 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,147 | ₩24,898 | ₩23,517 | ₩24,295 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,187 | ₩24,730 | ₩23,986 | ₩24,161 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,509 | ₩25,501 | ₩24,187 | ₩24,187 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,670 | ₩24,971 | ₩24,589 | ₩24,670 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,697 | ₩25,129 | ₩24,187 | ₩24,764 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,125 | ₩25,166 | ₩24,254 | ₩24,683 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,991 | ₩25,628 | ₩24,831 | ₩24,871 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,648 | ₩26,291 | ₩24,831 | ₩24,991 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,206 | ₩25,769 | ₩25,206 | ₩25,447 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,800 | ₩26,867 | ₩25,166 | ₩25,460 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩27,082 | ₩27,176 | ₩26,063 | ₩26,358 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,894 | ₩27,846 | ₩26,894 | ₩27,296 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,288 | ₩28,288 | ₩26,841 | ₩27,015 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,663 | ₩28,837 | ₩28,100 | ₩28,154 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,516 | ₩29,052 | ₩28,341 | ₩28,636 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,757 | ₩29,346 | ₩28,462 | ₩28,596 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,556 | ₩28,985 | ₩28,408 | ₩28,784 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,475 | ₩28,918 | ₩28,429 | ₩28,583 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,743 | ₩28,837 | ₩28,127 | ₩28,395 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,578 | ₩28,918 | ₩27,390 | ₩28,810 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,953 | ₩28,228 | ₩27,470 | ₩27,712 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,604 | ₩28,308 | ₩27,162 | ₩28,073 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,135 | ₩27,417 | ₩26,975 | ₩27,229 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩27,055 | ₩27,363 | ₩26,546 | ₩27,122 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,135 | ₩27,202 | ₩26,532 | ₩26,948 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,144 | ₩27,444 | ₩26,144 | ₩27,095 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,541 | ₩26,264 | ₩25,527 | ₩26,010 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,246 | ₩25,983 | ₩25,005 | ₩25,353 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,134 | ₩25,742 | ₩23,852 | ₩25,326 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,254 | ₩24,536 | ₩24,027 | ₩24,214 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩25,058 | ₩25,058 | ₩23,866 | ₩24,053 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩25,058 | ₩25,293 | ₩24,683 | ₩24,723 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,259 | ₩25,420 | ₩25,005 | ₩25,058 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,273 | ₩25,501 | ₩24,884 | ₩25,125 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,527 | ₩25,527 | ₩24,938 | ₩24,951 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,286 | ₩25,675 | ₩25,286 | ₩25,501 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,817 | ₩25,434 | ₩24,817 | ₩25,434 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,576 | ₩24,965 | ₩24,221 | ₩24,817 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩24,040 | ₩24,494 | ₩23,738 | ₩24,161 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,812 | ₩24,743 | ₩23,812 | ₩24,308 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,844 | ₩24,904 | ₩23,852 | ₩23,906 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,474 | ₩25,822 | ₩24,419 | ₩24,496 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,924 | ₩25,876 | ₩24,140 | ₩25,688 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,197 | ₩26,197 | ₩24,616 | ₩25,032 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,737 | ₩26,110 | ₩24,737 | ₩25,836 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩24,053 | ₩25,233 | ₩24,053 | ₩25,058 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩24,040 | ₩24,603 | ₩23,759 | ₩24,509 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,705 | ₩24,134 | ₩23,651 | ₩24,013 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,893 | ₩24,475 | ₩23,611 | ₩23,839 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,429 | ₩24,790 | ₩23,759 | ₩23,893 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩25,099 | ₩25,554 | ₩24,027 | ₩24,402 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,420 | ₩25,480 | ₩25,112 | ₩25,166 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,139 | ₩25,601 | ₩24,697 | ₩24,777 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,144 | ₩26,144 | ₩24,978 | ₩25,058 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩26,037 | ₩26,479 | ₩25,882 | ₩26,037 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,621 | ₩26,238 | ₩25,621 | ₩26,130 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,604 | ₩27,604 | ₩25,407 | ₩25,782 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩26,037 | ₩26,157 | ₩24,764 | ₩25,407 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,460 | ₩26,398 | ₩25,192 | ₩26,184 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,300 | ₩25,795 | ₩25,152 | ₩25,380 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,420 | ₩26,800 | ₩24,268 | ₩25,152 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,125 | ₩25,340 | ₩24,362 | ₩25,259 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,893 | ₩25,259 | ₩23,893 | ₩25,219 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩24,027 | ₩24,857 | ₩23,973 | ₩24,187 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,558 | ₩24,000 | ₩23,149 | ₩24,000 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,388 | ₩24,455 | ₩23,089 | ₩23,584 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,509 | ₩24,654 | ₩24,080 | ₩24,496 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,281 | ₩24,496 | ₩23,926 | ₩24,496 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,718 | ₩24,214 | ₩23,256 | ₩24,187 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩22,097 | ₩24,094 | ₩22,097 | ₩23,638 | +6.97% | 30.2만 |
|---|