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 | ₩35,598 | ₩35,598 | ₩34,155 | ₩34,650 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,062 | ₩36,013 | ₩33,848 | ₩35,986 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,728 | ₩34,529 | ₩33,728 | ₩34,035 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,289 | ₩34,730 | ₩33,407 | ₩34,089 | -0.58% | 4.3만 |
| 2026.10.05 | ₩34,970 | ₩35,358 | ₩34,302 | ₩34,382 | -1.68% | 5.9만 |
| 2026.10.02 | ₩36,026 | ₩36,026 | ₩34,636 | ₩34,970 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,262 | ₩35,772 | ₩34,222 | ₩35,745 | +4.33% | 8.5만 |
| 2026.09.30 | ₩35,024 | ₩35,024 | ₩34,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,142 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,224 | ₩35,411 | ₩34,489 | ₩35,224 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,973 | ₩36,587 | ₩35,425 | ₩35,505 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,411 | ₩36,788 | ₩35,371 | ₩36,280 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,411 | ₩36,039 | ₩34,890 | ₩35,465 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,080 | ₩36,300 | ₩35,238 | ₩35,438 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,507 | ₩36,708 | ₩35,518 | ₩36,106 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,627 | ₩36,921 | ₩36,066 | ₩36,173 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,656 | ₩38,031 | ₩36,694 | ₩36,895 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩37,964 | ₩37,964 | ₩37,175 | ₩37,643 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,365 | ₩38,752 | ₩37,416 | ₩37,803 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,483 | ₩38,457 | ₩37,015 | ₩38,298 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩37,015 | ₩37,924 | ₩36,895 | ₩37,402 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,895 | ₩36,948 | ₩35,866 | ₩36,708 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,440 | ₩36,627 | ₩35,572 | ₩36,280 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,117 | ₩36,320 | ₩35,097 | ₩36,253 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,293 | ₩36,841 | ₩34,930 | ₩35,452 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,080 | ₩37,282 | ₩35,411 | ₩36,614 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,213 | ₩36,868 | ₩35,251 | ₩36,561 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,144 | ₩36,280 | ₩34,877 | ₩35,692 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,291 | ₩35,492 | ₩34,436 | ₩35,091 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,358 | ₩35,512 | ₩34,783 | ₩35,104 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,104 | ₩35,812 | ₩34,990 | ₩35,532 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,385 | ₩35,411 | ₩33,487 | ₩35,184 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,652 | ₩36,374 | ₩35,184 | ₩35,705 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,198 | ₩35,986 | ₩35,017 | ₩35,946 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,596 | ₩35,826 | ₩34,596 | ₩35,184 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,768 | ₩35,251 | ₩33,768 | ₩34,529 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩33,006 | ₩34,209 | ₩32,872 | ₩33,795 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,846 | ₩33,367 | ₩32,525 | ₩32,725 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,672 | ₩33,447 | ₩32,178 | ₩32,832 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,846 | ₩32,846 | ₩31,636 | ₩32,191 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩34,008 | ₩34,008 | ₩32,766 | ₩33,006 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,792 | ₩33,875 | ₩32,792 | ₩33,501 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,327 | ₩34,195 | ₩32,619 | ₩32,712 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,260 | ₩34,089 | ₩32,886 | ₩33,434 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,273 | ₩33,768 | ₩32,592 | ₩33,193 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,075 | ₩34,142 | ₩32,986 | ₩33,113 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,447 | ₩34,035 | ₩33,126 | ₩33,915 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩31,977 | ₩33,835 | ₩31,977 | ₩32,859 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,231 | ₩32,231 | ₩30,868 | ₩31,924 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩32,031 | ₩32,779 | ₩31,830 | ₩31,937 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,723 | ₩32,325 | ₩30,841 | ₩32,097 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,779 | ₩33,848 | ₩31,229 | ₩31,870 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,556 | ₩34,556 | ₩32,725 | ₩32,926 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,166 | ₩34,743 | ₩33,166 | ₩34,195 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,630 | ₩33,434 | ₩31,630 | ₩33,434 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,748 | ₩31,763 | ₩30,400 | ₩31,563 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,879 | ₩30,734 | ₩29,706 | ₩30,507 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,175 | ₩31,516 | ₩29,919 | ₩30,360 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,509 | ₩32,191 | ₩30,734 | ₩31,296 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,881 | ₩32,071 | ₩30,534 | ₩31,830 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,895 | ₩31,376 | ₩30,120 | ₩30,454 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,293 | ₩31,342 | ₩30,133 | ₩30,935 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,445 | ₩32,639 | ₩29,398 | ₩30,080 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,300 | ₩33,567 | ₩32,672 | ₩32,672 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,832 | ₩33,741 | ₩32,204 | ₩33,554 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,071 | ₩33,674 | ₩31,217 | ₩32,231 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,338 | ₩32,445 | ₩31,884 | ₩32,071 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩33,019 | ₩33,019 | ₩32,218 | ₩32,391 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,875 | ₩34,075 | ₩32,672 | ₩33,113 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,768 | ₩34,536 | ₩33,193 | ₩33,380 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,405 | ₩34,249 | ₩32,405 | ₩33,968 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,418 | ₩33,187 | ₩32,291 | ₩32,565 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,846 | ₩33,060 | ₩32,057 | ₩32,124 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,282 | ₩33,153 | ₩31,282 | ₩32,819 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,650 | ₩31,643 | ₩28,389 | ₩31,643 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,077 | ₩29,077 | ₩27,928 | ₩28,623 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩29,011 | ₩30,200 | ₩28,783 | ₩29,398 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,783 | ₩29,518 | ₩28,209 | ₩28,837 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,209 | ₩29,337 | ₩28,209 | ₩28,650 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,115 | ₩28,439 | ₩27,828 | ₩28,276 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,356 | ₩28,356 | ₩27,628 | ₩28,075 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩27,968 | ₩28,516 | ₩27,768 | ₩28,436 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,835 | ₩28,077 | ₩27,387 | ₩27,728 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,461 | ₩28,142 | ₩27,461 | ₩27,755 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,316 | ₩28,443 | ₩27,943 | ₩28,089 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,514 | ₩28,623 | ₩27,514 | ₩28,142 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,726 | ₩28,262 | ₩26,635 | ₩27,567 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,873 | ₩27,367 | ₩26,806 | ₩26,833 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,071 | ₩27,494 | ₩26,071 | ₩27,180 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,884 | ₩26,739 | ₩25,757 | ₩25,977 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,351 | ₩26,405 | ₩25,155 | ₩25,590 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,057 | ₩26,739 | ₩25,857 | ₩26,472 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,057 | ₩26,552 | ₩25,817 | ₩26,071 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,351 | ₩27,006 | ₩26,071 | ₩26,071 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,859 | ₩27,481 | ₩26,498 | ₩26,565 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,886 | ₩27,688 | ₩26,873 | ₩26,886 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,661 | ₩28,196 | ₩26,913 | ₩26,913 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,501 | ₩28,129 | ₩27,501 | ₩27,594 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,102 | ₩28,102 | ₩27,354 | ₩27,461 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,795 | ₩28,436 | ₩27,795 | ₩28,222 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,327 | ₩28,302 | ₩27,247 | ₩27,768 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,498 | ₩27,915 | ₩26,498 | ₩27,474 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,924 | ₩26,899 | ₩25,924 | ₩26,498 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩25,977 | ₩26,338 | ₩25,750 | ₩25,991 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,590 | ₩26,164 | ₩25,550 | ₩25,884 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,790 | ₩26,164 | ₩25,456 | ₩25,910 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,311 | ₩26,465 | ₩25,844 | ₩25,857 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩26,031 | ₩26,485 | ₩25,723 | ₩26,285 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,151 | ₩27,104 | ₩25,924 | ₩25,964 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,405 | ₩27,060 | ₩26,164 | ₩26,218 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,351 | ₩26,913 | ₩25,723 | ₩25,723 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,392 | ₩27,701 | ₩25,590 | ₩25,603 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,523 | ₩27,334 | ₩25,523 | ₩26,231 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,741 | ₩30,868 | ₩24,962 | ₩25,389 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,806 | ₩27,808 | ₩26,806 | ₩27,407 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,180 | ₩27,394 | ₩26,726 | ₩27,073 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,260 | ₩27,928 | ₩26,873 | ₩26,966 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩26,993 | ₩27,541 | ₩26,993 | ₩27,461 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,273 | ₩27,761 | ₩27,006 | ₩27,113 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,634 | ₩27,634 | ₩26,926 | ₩27,501 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,089 | ₩28,797 | ₩27,447 | ₩27,527 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,449 | ₩28,610 | ₩28,082 | ₩28,342 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,848 | ₩28,369 | ₩27,594 | ₩28,276 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,474 | ₩27,848 | ₩27,180 | ₩27,501 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,367 | ₩27,795 | ₩27,126 | ₩27,380 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,461 | ₩27,808 | ₩27,260 | ₩27,407 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,153 | ₩27,928 | ₩26,893 | ₩27,487 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,062 | ₩28,135 | ₩27,340 | ₩27,501 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,888 | ₩28,436 | ₩27,714 | ₩28,115 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,501 | ₩28,002 | ₩26,907 | ₩27,995 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,899 | ₩27,487 | ₩26,699 | ₩26,939 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,592 | ₩27,394 | ₩26,592 | ₩27,180 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,924 | ₩26,632 | ₩25,697 | ₩26,632 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,405 | ₩26,565 | ₩25,824 | ₩26,031 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,351 | ₩27,006 | ₩25,951 | ₩26,418 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,830 | ₩26,245 | ₩25,610 | ₩26,084 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,403 | ₩25,884 | ₩25,269 | ₩25,416 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,282 | ₩25,723 | ₩25,002 | ₩25,723 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,256 | ₩25,730 | ₩24,641 | ₩25,256 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,389 | ₩26,111 | ₩25,135 | ₩25,135 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,619 | ₩26,619 | ₩25,456 | ₩25,469 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,365 | ₩26,933 | ₩25,770 | ₩25,870 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,726 | ₩27,126 | ₩26,178 | ₩26,258 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,220 | ₩27,701 | ₩26,639 | ₩26,806 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,167 | ₩27,661 | ₩27,126 | ₩27,354 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,619 | ₩27,374 | ₩26,619 | ₩26,939 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,485 | ₩26,953 | ₩26,071 | ₩26,405 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,485 | ₩27,126 | ₩26,204 | ₩26,405 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,712 | ₩27,494 | ₩26,525 | ₩26,699 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,340 | ₩27,380 | ₩26,806 | ₩27,113 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,781 | ₩28,062 | ₩26,579 | ₩27,046 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,371 | ₩29,371 | ₩28,055 | ₩28,209 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,131 | ₩29,505 | ₩28,596 | ₩29,505 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,652 | ₩30,387 | ₩29,037 | ₩29,599 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩30,040 | ₩30,040 | ₩28,971 | ₩29,866 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,118 | ₩30,875 | ₩29,118 | ₩30,360 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,852 | ₩30,280 | ₩29,438 | ₩29,559 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,454 | ₩31,202 | ₩29,585 | ₩30,307 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,839 | ₩31,904 | ₩29,786 | ₩31,777 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩30,935 | ₩31,082 | ₩29,251 | ₩29,665 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,398 | ₩31,069 | ₩28,965 | ₩30,681 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,683 | ₩28,917 | ₩24,320 | ₩28,904 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,850 | ₩23,452 | ₩22,850 | ₩23,385 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,732 | ₩23,786 | ₩22,797 | ₩22,850 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,425 | ₩23,772 | ₩23,198 | ₩23,732 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,358 | ₩23,772 | ₩22,951 | ₩23,118 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩24,013 | ₩24,093 | ₩22,383 | ₩23,225 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,400 | ₩24,400 | ₩23,706 | ₩23,719 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,853 | ₩24,614 | ₩23,786 | ₩24,374 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,868 | ₩24,868 | ₩23,893 | ₩23,919 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,788 | ₩25,269 | ₩24,788 | ₩24,922 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,387 | ₩25,630 | ₩23,893 | ₩24,788 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,612 | ₩24,801 | ₩23,585 | ₩24,414 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,280 | ₩24,434 | ₩23,372 | ₩23,385 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,853 | ₩24,481 | ₩23,853 | ₩24,294 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,318 | ₩23,986 | ₩23,144 | ₩23,799 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,078 | ₩23,639 | ₩22,356 | ₩23,639 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,184 | ₩23,331 | ₩22,810 | ₩22,971 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩23,986 | ₩24,187 | ₩23,131 | ₩23,198 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,267 | ₩24,721 | ₩23,385 | ₩23,759 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,895 | ₩25,155 | ₩24,026 | ₩24,320 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,280 | ₩25,008 | ₩24,280 | ₩24,748 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,080 | ₩24,828 | ₩23,452 | ₩24,227 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,120 | ₩24,661 | ₩23,919 | ₩24,093 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,441 | ₩25,429 | ₩24,120 | ₩24,120 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,601 | ₩24,902 | ₩24,521 | ₩24,601 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,628 | ₩25,059 | ₩24,120 | ₩24,694 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,055 | ₩25,095 | ₩24,187 | ₩24,614 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,922 | ₩25,556 | ₩24,761 | ₩24,801 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,576 | ₩26,218 | ₩24,761 | ₩24,922 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,135 | ₩25,697 | ₩25,135 | ₩25,376 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,726 | ₩26,792 | ₩25,095 | ₩25,389 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩27,006 | ₩27,100 | ₩25,991 | ₩26,285 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,819 | ₩27,768 | ₩26,819 | ₩27,220 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,209 | ₩28,209 | ₩26,766 | ₩26,939 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,583 | ₩28,757 | ₩28,022 | ₩28,075 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,436 | ₩28,971 | ₩28,262 | ₩28,556 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,677 | ₩29,265 | ₩28,383 | ₩28,516 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,476 | ₩28,904 | ₩28,329 | ₩28,703 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,396 | ₩28,837 | ₩28,349 | ₩28,503 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,663 | ₩28,757 | ₩28,049 | ₩28,316 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,501 | ₩28,837 | ₩27,314 | ₩28,730 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,875 | ₩28,149 | ₩27,394 | ₩27,634 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,527 | ₩28,229 | ₩27,086 | ₩27,995 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,060 | ₩27,340 | ₩26,899 | ₩27,153 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩26,979 | ₩27,287 | ₩26,472 | ₩27,046 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,060 | ₩27,126 | ₩26,458 | ₩26,873 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,071 | ₩27,367 | ₩26,071 | ₩27,020 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,469 | ₩26,191 | ₩25,456 | ₩25,937 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,176 | ₩25,910 | ₩24,935 | ₩25,282 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,066 | ₩25,670 | ₩23,786 | ₩25,256 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,187 | ₩24,467 | ₩23,960 | ₩24,147 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩24,988 | ₩24,988 | ₩23,799 | ₩23,986 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩24,988 | ₩25,222 | ₩24,614 | ₩24,654 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,189 | ₩25,349 | ₩24,935 | ₩24,988 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,202 | ₩25,429 | ₩24,815 | ₩25,055 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,456 | ₩25,456 | ₩24,868 | ₩24,882 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,216 | ₩25,603 | ₩25,216 | ₩25,429 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,748 | ₩25,363 | ₩24,748 | ₩25,363 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,507 | ₩24,895 | ₩24,153 | ₩24,748 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩23,973 | ₩24,426 | ₩23,672 | ₩24,093 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,746 | ₩24,674 | ₩23,746 | ₩24,240 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,775 | ₩24,835 | ₩23,786 | ₩23,839 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,403 | ₩25,750 | ₩24,351 | ₩24,427 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,855 | ₩25,804 | ₩24,073 | ₩25,616 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,124 | ₩26,124 | ₩24,547 | ₩24,962 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,668 | ₩26,037 | ₩24,668 | ₩25,763 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩23,986 | ₩25,162 | ₩23,986 | ₩24,988 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩23,973 | ₩24,534 | ₩23,692 | ₩24,441 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,639 | ₩24,066 | ₩23,585 | ₩23,946 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,826 | ₩24,407 | ₩23,545 | ₩23,772 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,360 | ₩24,721 | ₩23,692 | ₩23,826 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩25,029 | ₩25,483 | ₩23,960 | ₩24,334 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,349 | ₩25,409 | ₩25,042 | ₩25,095 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,069 | ₩25,530 | ₩24,628 | ₩24,708 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,071 | ₩26,071 | ₩24,908 | ₩24,988 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩25,964 | ₩26,405 | ₩25,810 | ₩25,964 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,550 | ₩26,164 | ₩25,550 | ₩26,057 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,527 | ₩27,527 | ₩25,336 | ₩25,710 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩25,964 | ₩26,084 | ₩24,694 | ₩25,336 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,389 | ₩26,325 | ₩25,122 | ₩26,111 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,229 | ₩25,723 | ₩25,082 | ₩25,309 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,349 | ₩26,726 | ₩24,200 | ₩25,082 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,055 | ₩25,269 | ₩24,294 | ₩25,189 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,826 | ₩25,189 | ₩23,826 | ₩25,149 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩23,960 | ₩24,788 | ₩23,906 | ₩24,120 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,492 | ₩23,933 | ₩23,084 | ₩23,933 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,320 | ₩24,387 | ₩23,024 | ₩23,519 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,441 | ₩24,585 | ₩24,013 | ₩24,427 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,213 | ₩24,427 | ₩23,859 | ₩24,427 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,652 | ₩24,147 | ₩23,191 | ₩24,120 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩22,035 | ₩24,026 | ₩22,035 | ₩23,572 | +6.97% | 30.2만 |
|---|