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 | ₩35,596 | ₩35,596 | ₩34,153 | ₩34,647 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,059 | ₩36,010 | ₩33,845 | ₩35,983 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,725 | ₩34,527 | ₩33,725 | ₩34,033 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,286 | ₩34,727 | ₩33,405 | ₩34,086 | -0.58% | 4.3만 |
| 2026.10.05 | ₩34,968 | ₩35,355 | ₩34,300 | ₩34,380 | -1.68% | 5.9만 |
| 2026.10.02 | ₩36,023 | ₩36,023 | ₩34,634 | ₩34,968 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,260 | ₩35,770 | ₩34,220 | ₩35,743 | +4.33% | 8.5만 |
| 2026.09.30 | ₩35,021 | ₩35,021 | ₩34,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,139 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,222 | ₩35,409 | ₩34,487 | ₩35,222 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,970 | ₩36,585 | ₩35,422 | ₩35,502 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,409 | ₩36,785 | ₩35,369 | ₩36,277 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,409 | ₩36,037 | ₩34,888 | ₩35,462 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,077 | ₩36,297 | ₩35,235 | ₩35,435 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,504 | ₩36,705 | ₩35,516 | ₩36,104 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,919 | ₩36,063 | ₩36,170 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,654 | ₩38,028 | ₩36,692 | ₩36,892 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩37,961 | ₩37,961 | ₩37,173 | ₩37,640 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,362 | ₩38,749 | ₩37,413 | ₩37,801 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,480 | ₩38,454 | ₩37,012 | ₩38,295 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩37,012 | ₩37,921 | ₩36,892 | ₩37,400 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,892 | ₩36,945 | ₩35,863 | ₩36,705 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,438 | ₩36,625 | ₩35,569 | ₩36,277 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,115 | ₩36,317 | ₩35,095 | ₩36,251 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,291 | ₩36,838 | ₩34,928 | ₩35,449 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,077 | ₩37,279 | ₩35,409 | ₩36,611 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,210 | ₩36,865 | ₩35,248 | ₩36,558 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,142 | ₩36,277 | ₩34,874 | ₩35,689 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,289 | ₩35,489 | ₩34,433 | ₩35,088 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,355 | ₩35,509 | ₩34,781 | ₩35,101 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,101 | ₩35,810 | ₩34,988 | ₩35,529 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,382 | ₩35,409 | ₩33,485 | ₩35,182 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,649 | ₩36,371 | ₩35,182 | ₩35,703 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,195 | ₩35,983 | ₩35,015 | ₩35,943 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,594 | ₩35,823 | ₩34,594 | ₩35,182 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,765 | ₩35,248 | ₩33,765 | ₩34,527 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩33,004 | ₩34,206 | ₩32,870 | ₩33,792 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,843 | ₩33,364 | ₩32,523 | ₩32,723 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,670 | ₩33,445 | ₩32,175 | ₩32,830 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,843 | ₩32,843 | ₩31,634 | ₩32,189 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩34,006 | ₩34,006 | ₩32,763 | ₩33,004 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,790 | ₩33,872 | ₩32,790 | ₩33,498 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,324 | ₩34,193 | ₩32,616 | ₩32,710 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,258 | ₩34,086 | ₩32,883 | ₩33,431 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,271 | ₩33,765 | ₩32,589 | ₩33,191 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,073 | ₩34,139 | ₩32,984 | ₩33,111 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,445 | ₩34,033 | ₩33,124 | ₩33,912 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩31,975 | ₩33,832 | ₩31,975 | ₩32,857 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,229 | ₩32,229 | ₩30,866 | ₩31,921 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩32,028 | ₩32,776 | ₩31,828 | ₩31,935 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,721 | ₩32,322 | ₩30,839 | ₩32,095 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,776 | ₩33,845 | ₩31,227 | ₩31,868 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,554 | ₩34,554 | ₩32,723 | ₩32,923 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,164 | ₩34,741 | ₩33,164 | ₩34,193 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,627 | ₩33,431 | ₩31,627 | ₩33,431 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,746 | ₩31,761 | ₩30,398 | ₩31,561 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,877 | ₩30,732 | ₩29,703 | ₩30,505 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,173 | ₩31,514 | ₩29,917 | ₩30,358 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,507 | ₩32,189 | ₩30,732 | ₩31,293 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,879 | ₩32,068 | ₩30,532 | ₩31,828 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,892 | ₩31,374 | ₩30,117 | ₩30,452 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,291 | ₩31,340 | ₩30,131 | ₩30,933 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,442 | ₩32,636 | ₩29,396 | ₩30,077 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,298 | ₩33,565 | ₩32,670 | ₩32,670 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,830 | ₩33,739 | ₩32,202 | ₩33,551 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,068 | ₩33,672 | ₩31,215 | ₩32,229 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,336 | ₩32,442 | ₩31,881 | ₩32,068 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩33,017 | ₩33,017 | ₩32,215 | ₩32,389 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,872 | ₩34,073 | ₩32,670 | ₩33,111 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,765 | ₩34,534 | ₩33,191 | ₩33,378 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,402 | ₩34,246 | ₩32,402 | ₩33,966 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,416 | ₩33,184 | ₩32,289 | ₩32,563 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,843 | ₩33,057 | ₩32,055 | ₩32,122 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,280 | ₩33,151 | ₩31,280 | ₩32,817 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,648 | ₩31,641 | ₩28,387 | ₩31,641 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,075 | ₩29,075 | ₩27,926 | ₩28,621 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩29,008 | ₩30,198 | ₩28,781 | ₩29,396 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,781 | ₩29,516 | ₩28,207 | ₩28,835 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,207 | ₩29,334 | ₩28,207 | ₩28,648 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,113 | ₩28,437 | ₩27,826 | ₩28,274 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,354 | ₩28,354 | ₩27,626 | ₩28,073 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩27,966 | ₩28,514 | ₩27,766 | ₩28,434 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,833 | ₩28,074 | ₩27,385 | ₩27,726 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,458 | ₩28,140 | ₩27,458 | ₩27,752 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,314 | ₩28,441 | ₩27,941 | ₩28,087 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,512 | ₩28,621 | ₩27,512 | ₩28,140 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,724 | ₩28,260 | ₩26,633 | ₩27,565 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,871 | ₩27,365 | ₩26,804 | ₩26,830 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,069 | ₩27,492 | ₩26,069 | ₩27,178 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,882 | ₩26,737 | ₩25,755 | ₩25,975 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,349 | ₩26,403 | ₩25,154 | ₩25,588 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,056 | ₩26,737 | ₩25,855 | ₩26,470 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,056 | ₩26,550 | ₩25,815 | ₩26,069 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,349 | ₩27,004 | ₩26,069 | ₩26,069 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,857 | ₩27,479 | ₩26,496 | ₩26,563 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,884 | ₩27,686 | ₩26,871 | ₩26,884 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,659 | ₩28,193 | ₩26,911 | ₩26,911 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,499 | ₩28,127 | ₩27,499 | ₩27,592 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,100 | ₩28,100 | ₩27,352 | ₩27,458 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,793 | ₩28,434 | ₩27,793 | ₩28,220 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,325 | ₩28,300 | ₩27,245 | ₩27,766 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,496 | ₩27,913 | ₩26,496 | ₩27,472 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,922 | ₩26,897 | ₩25,922 | ₩26,496 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩25,975 | ₩26,336 | ₩25,748 | ₩25,989 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,588 | ₩26,162 | ₩25,548 | ₩25,882 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,788 | ₩26,162 | ₩25,454 | ₩25,909 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,309 | ₩26,463 | ₩25,842 | ₩25,855 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩26,029 | ₩26,483 | ₩25,721 | ₩26,283 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,149 | ₩27,102 | ₩25,922 | ₩25,962 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,403 | ₩27,058 | ₩26,162 | ₩26,216 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,349 | ₩26,911 | ₩25,721 | ₩25,721 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,390 | ₩27,699 | ₩25,588 | ₩25,601 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,521 | ₩27,332 | ₩25,521 | ₩26,229 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,739 | ₩30,866 | ₩24,960 | ₩25,387 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,804 | ₩27,806 | ₩26,804 | ₩27,405 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,178 | ₩27,392 | ₩26,724 | ₩27,071 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,258 | ₩27,926 | ₩26,871 | ₩26,964 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩26,991 | ₩27,539 | ₩26,991 | ₩27,458 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,271 | ₩27,759 | ₩27,004 | ₩27,111 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,632 | ₩27,632 | ₩26,924 | ₩27,499 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,087 | ₩28,795 | ₩27,445 | ₩27,525 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,447 | ₩28,608 | ₩28,080 | ₩28,340 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,846 | ₩28,367 | ₩27,592 | ₩28,274 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,472 | ₩27,846 | ₩27,178 | ₩27,499 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,365 | ₩27,793 | ₩27,124 | ₩27,378 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,458 | ₩27,806 | ₩27,258 | ₩27,405 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,151 | ₩27,926 | ₩26,891 | ₩27,485 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,060 | ₩28,133 | ₩27,338 | ₩27,499 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,886 | ₩28,434 | ₩27,712 | ₩28,113 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,499 | ₩28,000 | ₩26,905 | ₩27,993 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,897 | ₩27,485 | ₩26,697 | ₩26,937 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,590 | ₩27,392 | ₩26,590 | ₩27,178 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,922 | ₩26,630 | ₩25,695 | ₩26,630 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,403 | ₩26,563 | ₩25,822 | ₩26,029 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,349 | ₩27,004 | ₩25,949 | ₩26,416 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,828 | ₩26,243 | ₩25,608 | ₩26,082 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,401 | ₩25,882 | ₩25,267 | ₩25,414 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,281 | ₩25,721 | ₩25,000 | ₩25,721 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,254 | ₩25,728 | ₩24,639 | ₩25,254 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,387 | ₩26,109 | ₩25,134 | ₩25,134 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,617 | ₩26,617 | ₩25,454 | ₩25,468 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,363 | ₩26,931 | ₩25,768 | ₩25,868 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,724 | ₩27,124 | ₩26,176 | ₩26,256 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,218 | ₩27,699 | ₩26,637 | ₩26,804 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,165 | ₩27,659 | ₩27,124 | ₩27,352 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,617 | ₩27,372 | ₩26,617 | ₩26,937 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,483 | ₩26,951 | ₩26,069 | ₩26,403 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,483 | ₩27,124 | ₩26,202 | ₩26,403 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,710 | ₩27,492 | ₩26,523 | ₩26,697 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,338 | ₩27,378 | ₩26,804 | ₩27,111 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,779 | ₩28,060 | ₩26,577 | ₩27,044 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,369 | ₩29,369 | ₩28,053 | ₩28,207 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,129 | ₩29,503 | ₩28,594 | ₩29,503 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,650 | ₩30,385 | ₩29,035 | ₩29,596 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩30,037 | ₩30,037 | ₩28,968 | ₩29,864 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,115 | ₩30,872 | ₩29,115 | ₩30,358 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,850 | ₩30,278 | ₩29,436 | ₩29,556 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,452 | ₩31,200 | ₩29,583 | ₩30,305 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,837 | ₩31,901 | ₩29,783 | ₩31,774 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩30,933 | ₩31,080 | ₩29,249 | ₩29,663 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,396 | ₩31,066 | ₩28,963 | ₩30,679 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,681 | ₩28,915 | ₩24,318 | ₩28,902 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,849 | ₩23,450 | ₩22,849 | ₩23,383 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,731 | ₩23,784 | ₩22,795 | ₩22,849 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,423 | ₩23,771 | ₩23,196 | ₩23,731 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,356 | ₩23,771 | ₩22,949 | ₩23,116 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩24,011 | ₩24,091 | ₩22,381 | ₩23,223 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,399 | ₩24,399 | ₩23,704 | ₩23,717 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,851 | ₩24,612 | ₩23,784 | ₩24,372 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,866 | ₩24,866 | ₩23,891 | ₩23,918 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,786 | ₩25,267 | ₩24,786 | ₩24,920 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,385 | ₩25,628 | ₩23,891 | ₩24,786 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,610 | ₩24,800 | ₩23,584 | ₩24,412 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,278 | ₩24,432 | ₩23,370 | ₩23,383 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,851 | ₩24,479 | ₩23,851 | ₩24,292 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,316 | ₩23,984 | ₩23,143 | ₩23,797 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,076 | ₩23,637 | ₩22,354 | ₩23,637 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,183 | ₩23,330 | ₩22,809 | ₩22,969 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩23,984 | ₩24,185 | ₩23,129 | ₩23,196 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,265 | ₩24,719 | ₩23,383 | ₩23,757 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,893 | ₩25,154 | ₩24,025 | ₩24,318 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,278 | ₩25,007 | ₩24,278 | ₩24,746 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,078 | ₩24,826 | ₩23,450 | ₩24,225 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,118 | ₩24,659 | ₩23,918 | ₩24,091 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,439 | ₩25,428 | ₩24,118 | ₩24,118 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,599 | ₩24,900 | ₩24,519 | ₩24,599 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,626 | ₩25,057 | ₩24,118 | ₩24,693 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,053 | ₩25,093 | ₩24,185 | ₩24,612 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,920 | ₩25,554 | ₩24,759 | ₩24,800 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,574 | ₩26,216 | ₩24,759 | ₩24,920 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,134 | ₩25,695 | ₩25,134 | ₩25,374 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,724 | ₩26,790 | ₩25,093 | ₩25,387 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩27,004 | ₩27,098 | ₩25,989 | ₩26,283 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,817 | ₩27,766 | ₩26,817 | ₩27,218 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,207 | ₩28,207 | ₩26,764 | ₩26,937 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,581 | ₩28,755 | ₩28,020 | ₩28,073 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,434 | ₩28,968 | ₩28,260 | ₩28,554 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,674 | ₩29,262 | ₩28,380 | ₩28,514 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,474 | ₩28,902 | ₩28,327 | ₩28,701 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,394 | ₩28,835 | ₩28,347 | ₩28,501 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,661 | ₩28,755 | ₩28,046 | ₩28,314 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,499 | ₩28,835 | ₩27,312 | ₩28,728 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,873 | ₩28,147 | ₩27,392 | ₩27,632 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,525 | ₩28,227 | ₩27,084 | ₩27,993 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,058 | ₩27,338 | ₩26,897 | ₩27,151 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩26,977 | ₩27,285 | ₩26,470 | ₩27,044 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,058 | ₩27,124 | ₩26,456 | ₩26,871 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,069 | ₩27,365 | ₩26,069 | ₩27,018 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,468 | ₩26,189 | ₩25,454 | ₩25,935 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,174 | ₩25,909 | ₩24,933 | ₩25,281 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,065 | ₩25,668 | ₩23,784 | ₩25,254 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,185 | ₩24,465 | ₩23,958 | ₩24,145 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩24,987 | ₩24,987 | ₩23,797 | ₩23,984 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩24,987 | ₩25,220 | ₩24,612 | ₩24,653 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,187 | ₩25,347 | ₩24,933 | ₩24,987 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,200 | ₩25,428 | ₩24,813 | ₩25,053 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,454 | ₩25,454 | ₩24,866 | ₩24,880 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,214 | ₩25,601 | ₩25,214 | ₩25,428 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,746 | ₩25,361 | ₩24,746 | ₩25,361 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,506 | ₩24,893 | ₩24,151 | ₩24,746 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩23,971 | ₩24,424 | ₩23,670 | ₩24,091 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,744 | ₩24,673 | ₩23,744 | ₩24,238 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,773 | ₩24,833 | ₩23,784 | ₩23,837 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,401 | ₩25,748 | ₩24,349 | ₩24,425 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,853 | ₩25,802 | ₩24,071 | ₩25,615 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,122 | ₩26,122 | ₩24,546 | ₩24,960 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,666 | ₩26,035 | ₩24,666 | ₩25,762 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩23,984 | ₩25,160 | ₩23,984 | ₩24,987 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩23,971 | ₩24,532 | ₩23,690 | ₩24,439 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,637 | ₩24,065 | ₩23,584 | ₩23,944 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,824 | ₩24,405 | ₩23,543 | ₩23,771 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,359 | ₩24,719 | ₩23,690 | ₩23,824 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩25,027 | ₩25,481 | ₩23,958 | ₩24,332 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,347 | ₩25,407 | ₩25,040 | ₩25,093 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,067 | ₩25,528 | ₩24,626 | ₩24,706 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,069 | ₩26,069 | ₩24,906 | ₩24,987 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩25,962 | ₩26,403 | ₩25,808 | ₩25,962 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,548 | ₩26,162 | ₩25,548 | ₩26,056 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,525 | ₩27,525 | ₩25,334 | ₩25,708 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩25,962 | ₩26,082 | ₩24,693 | ₩25,334 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,387 | ₩26,323 | ₩25,120 | ₩26,109 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,227 | ₩25,721 | ₩25,080 | ₩25,307 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,347 | ₩26,724 | ₩24,198 | ₩25,080 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,053 | ₩25,267 | ₩24,292 | ₩25,187 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,824 | ₩25,187 | ₩23,824 | ₩25,147 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩23,958 | ₩24,786 | ₩23,904 | ₩24,118 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,490 | ₩23,931 | ₩23,083 | ₩23,931 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,318 | ₩24,385 | ₩23,022 | ₩23,517 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,439 | ₩24,583 | ₩24,011 | ₩24,425 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,212 | ₩24,425 | ₩23,857 | ₩24,425 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,650 | ₩24,145 | ₩23,189 | ₩24,118 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩22,034 | ₩24,025 | ₩22,034 | ₩23,570 | +6.97% | 30.2만 |
|---|