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 | ₩35,558 | ₩35,558 | ₩34,117 | ₩34,611 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,023 | ₩35,972 | ₩33,810 | ₩35,945 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,690 | ₩34,490 | ₩33,690 | ₩33,997 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,250 | ₩34,691 | ₩33,369 | ₩34,050 | -0.58% | 4.3만 |
| 2026.10.05 | ₩34,931 | ₩35,318 | ₩34,264 | ₩34,344 | -1.68% | 5.9만 |
| 2026.10.02 | ₩35,985 | ₩35,985 | ₩34,597 | ₩34,931 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,224 | ₩35,732 | ₩34,183 | ₩35,705 | +4.33% | 8.5만 |
| 2026.09.30 | ₩34,984 | ₩34,984 | ₩34,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,103 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,185 | ₩35,371 | ₩34,450 | ₩35,185 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,932 | ₩36,546 | ₩35,385 | ₩35,465 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,371 | ₩36,746 | ₩35,331 | ₩36,239 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,371 | ₩35,999 | ₩34,851 | ₩35,425 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,039 | ₩36,259 | ₩35,198 | ₩35,398 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,466 | ₩36,666 | ₩35,478 | ₩36,065 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,586 | ₩36,880 | ₩36,025 | ₩36,132 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,614 | ₩37,988 | ₩36,653 | ₩36,853 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩37,921 | ₩37,921 | ₩37,133 | ₩37,600 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,321 | ₩38,708 | ₩37,374 | ₩37,761 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,440 | ₩38,413 | ₩36,973 | ₩38,255 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩36,973 | ₩37,881 | ₩36,853 | ₩37,360 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,853 | ₩36,906 | ₩35,825 | ₩36,666 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,399 | ₩36,586 | ₩35,532 | ₩36,239 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,078 | ₩36,279 | ₩35,058 | ₩36,212 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,252 | ₩36,800 | ₩34,891 | ₩35,411 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,039 | ₩37,240 | ₩35,371 | ₩36,573 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,172 | ₩36,826 | ₩35,211 | ₩36,519 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,104 | ₩36,239 | ₩34,837 | ₩35,652 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,251 | ₩35,451 | ₩34,397 | ₩35,051 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,318 | ₩35,472 | ₩34,744 | ₩35,064 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,064 | ₩35,772 | ₩34,951 | ₩35,492 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,345 | ₩35,371 | ₩33,449 | ₩35,144 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,612 | ₩36,332 | ₩35,144 | ₩35,665 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,158 | ₩35,945 | ₩34,978 | ₩35,905 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,557 | ₩35,785 | ₩34,557 | ₩35,144 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,730 | ₩35,211 | ₩33,730 | ₩34,490 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩32,969 | ₩34,170 | ₩32,835 | ₩33,756 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,809 | ₩33,329 | ₩32,488 | ₩32,689 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,635 | ₩33,409 | ₩32,141 | ₩32,795 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,809 | ₩32,809 | ₩31,601 | ₩32,155 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩33,970 | ₩33,970 | ₩32,729 | ₩32,969 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,755 | ₩33,836 | ₩32,755 | ₩33,463 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,289 | ₩34,157 | ₩32,582 | ₩32,675 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,222 | ₩34,050 | ₩32,849 | ₩33,396 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,236 | ₩33,730 | ₩32,555 | ₩33,156 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,037 | ₩34,103 | ₩32,949 | ₩33,076 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,409 | ₩33,997 | ₩33,089 | ₩33,876 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩31,941 | ₩33,796 | ₩31,941 | ₩32,822 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,195 | ₩32,195 | ₩30,833 | ₩31,888 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩31,994 | ₩32,742 | ₩31,794 | ₩31,901 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,687 | ₩32,288 | ₩30,806 | ₩32,061 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,742 | ₩33,810 | ₩31,194 | ₩31,834 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,517 | ₩34,517 | ₩32,689 | ₩32,889 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,129 | ₩34,704 | ₩33,129 | ₩34,157 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,594 | ₩33,396 | ₩31,594 | ₩33,396 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,713 | ₩31,727 | ₩30,366 | ₩31,527 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,845 | ₩30,700 | ₩29,672 | ₩30,473 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,140 | ₩31,481 | ₩29,885 | ₩30,326 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,474 | ₩32,155 | ₩30,700 | ₩31,260 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,847 | ₩32,034 | ₩30,499 | ₩31,794 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,860 | ₩31,340 | ₩30,086 | ₩30,419 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,259 | ₩31,307 | ₩30,099 | ₩30,900 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,408 | ₩32,602 | ₩29,365 | ₩30,046 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,262 | ₩33,529 | ₩32,635 | ₩32,635 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,795 | ₩33,703 | ₩32,168 | ₩33,516 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,034 | ₩33,636 | ₩31,182 | ₩32,195 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,301 | ₩32,408 | ₩31,848 | ₩32,034 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩32,982 | ₩32,982 | ₩32,181 | ₩32,355 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,836 | ₩34,037 | ₩32,635 | ₩33,076 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,730 | ₩34,497 | ₩33,156 | ₩33,343 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,368 | ₩34,210 | ₩32,368 | ₩33,930 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,382 | ₩33,149 | ₩32,255 | ₩32,528 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,809 | ₩33,022 | ₩32,021 | ₩32,088 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,247 | ₩33,116 | ₩31,247 | ₩32,782 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,617 | ₩31,607 | ₩28,357 | ₩31,607 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,045 | ₩29,045 | ₩27,897 | ₩28,591 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩28,978 | ₩30,166 | ₩28,751 | ₩29,365 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,751 | ₩29,485 | ₩28,177 | ₩28,804 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,177 | ₩29,304 | ₩28,177 | ₩28,617 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,084 | ₩28,407 | ₩27,797 | ₩28,244 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,324 | ₩28,324 | ₩27,596 | ₩28,044 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩27,937 | ₩28,484 | ₩27,737 | ₩28,404 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,803 | ₩28,045 | ₩27,356 | ₩27,696 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,430 | ₩28,110 | ₩27,430 | ₩27,723 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,284 | ₩28,411 | ₩27,911 | ₩28,057 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,483 | ₩28,591 | ₩27,483 | ₩28,110 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,695 | ₩28,230 | ₩26,605 | ₩27,536 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,842 | ₩27,336 | ₩26,775 | ₩26,802 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,041 | ₩27,463 | ₩26,041 | ₩27,149 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,854 | ₩26,709 | ₩25,728 | ₩25,948 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,322 | ₩26,375 | ₩25,127 | ₩25,561 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,028 | ₩26,709 | ₩25,828 | ₩26,442 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,028 | ₩26,522 | ₩25,788 | ₩26,041 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,322 | ₩26,976 | ₩26,041 | ₩26,041 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,829 | ₩27,450 | ₩26,468 | ₩26,535 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,856 | ₩27,656 | ₩26,842 | ₩26,856 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,630 | ₩28,164 | ₩26,882 | ₩26,882 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,470 | ₩28,097 | ₩27,470 | ₩27,563 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,070 | ₩28,070 | ₩27,323 | ₩27,430 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,763 | ₩28,404 | ₩27,763 | ₩28,190 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,296 | ₩28,270 | ₩27,216 | ₩27,737 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,468 | ₩27,883 | ₩26,468 | ₩27,443 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,895 | ₩26,869 | ₩25,895 | ₩26,468 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩25,948 | ₩26,308 | ₩25,721 | ₩25,961 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,561 | ₩26,135 | ₩25,521 | ₩25,854 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,761 | ₩26,135 | ₩25,427 | ₩25,881 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,282 | ₩26,435 | ₩25,814 | ₩25,828 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩26,001 | ₩26,455 | ₩25,694 | ₩26,255 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,121 | ₩27,073 | ₩25,895 | ₩25,935 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,375 | ₩27,029 | ₩26,135 | ₩26,188 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,322 | ₩26,882 | ₩25,694 | ₩25,694 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,362 | ₩27,670 | ₩25,561 | ₩25,574 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,494 | ₩27,303 | ₩25,494 | ₩26,202 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,710 | ₩30,833 | ₩24,934 | ₩25,361 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,775 | ₩27,777 | ₩26,775 | ₩27,376 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,149 | ₩27,363 | ₩26,695 | ₩27,042 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,229 | ₩27,897 | ₩26,842 | ₩26,936 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩26,962 | ₩27,510 | ₩26,962 | ₩27,430 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,243 | ₩27,730 | ₩26,976 | ₩27,082 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,603 | ₩27,603 | ₩26,896 | ₩27,470 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,057 | ₩28,764 | ₩27,416 | ₩27,496 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,417 | ₩28,577 | ₩28,050 | ₩28,310 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,817 | ₩28,337 | ₩27,563 | ₩28,244 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,443 | ₩27,817 | ₩27,149 | ₩27,470 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,336 | ₩27,763 | ₩27,096 | ₩27,349 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,430 | ₩27,777 | ₩27,229 | ₩27,376 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,123 | ₩27,897 | ₩26,862 | ₩27,456 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,030 | ₩28,104 | ₩27,309 | ₩27,470 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,857 | ₩28,404 | ₩27,683 | ₩28,084 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,470 | ₩27,970 | ₩26,877 | ₩27,963 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,869 | ₩27,456 | ₩26,669 | ₩26,909 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,562 | ₩27,363 | ₩26,562 | ₩27,149 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,895 | ₩26,602 | ₩25,668 | ₩26,602 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,375 | ₩26,535 | ₩25,794 | ₩26,001 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,322 | ₩26,976 | ₩25,921 | ₩26,388 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,801 | ₩26,215 | ₩25,581 | ₩26,055 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,374 | ₩25,854 | ₩25,241 | ₩25,387 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,254 | ₩25,694 | ₩24,974 | ₩25,694 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,227 | ₩25,701 | ₩24,613 | ₩25,227 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,361 | ₩26,081 | ₩25,107 | ₩25,107 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,589 | ₩26,589 | ₩25,427 | ₩25,441 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,335 | ₩26,902 | ₩25,741 | ₩25,841 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,695 | ₩27,096 | ₩26,148 | ₩26,228 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,189 | ₩27,670 | ₩26,609 | ₩26,775 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,136 | ₩27,630 | ₩27,096 | ₩27,323 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,589 | ₩27,343 | ₩26,589 | ₩26,909 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,455 | ₩26,922 | ₩26,041 | ₩26,375 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,455 | ₩27,096 | ₩26,175 | ₩26,375 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,682 | ₩27,463 | ₩26,495 | ₩26,669 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,309 | ₩27,349 | ₩26,775 | ₩27,082 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,750 | ₩28,030 | ₩26,549 | ₩27,016 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,338 | ₩29,338 | ₩28,023 | ₩28,177 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,098 | ₩29,472 | ₩28,564 | ₩29,472 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,619 | ₩30,353 | ₩29,005 | ₩29,565 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩30,006 | ₩30,006 | ₩28,938 | ₩29,832 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,085 | ₩30,840 | ₩29,085 | ₩30,326 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,819 | ₩30,246 | ₩29,405 | ₩29,525 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,419 | ₩31,167 | ₩29,552 | ₩30,273 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,805 | ₩31,868 | ₩29,752 | ₩31,741 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩30,900 | ₩31,047 | ₩29,218 | ₩29,632 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,365 | ₩31,033 | ₩28,932 | ₩30,646 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,654 | ₩28,884 | ₩24,293 | ₩28,871 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,825 | ₩23,425 | ₩22,825 | ₩23,358 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,706 | ₩23,759 | ₩22,771 | ₩22,825 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,399 | ₩23,746 | ₩23,172 | ₩23,706 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,332 | ₩23,746 | ₩22,925 | ₩23,092 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩23,986 | ₩24,066 | ₩22,357 | ₩23,198 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,373 | ₩24,373 | ₩23,679 | ₩23,692 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,826 | ₩24,586 | ₩23,759 | ₩24,346 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,840 | ₩24,840 | ₩23,866 | ₩23,892 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,760 | ₩25,241 | ₩24,760 | ₩24,893 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,360 | ₩25,601 | ₩23,866 | ₩24,760 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,585 | ₩24,773 | ₩23,559 | ₩24,386 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,253 | ₩24,406 | ₩23,345 | ₩23,358 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,826 | ₩24,453 | ₩23,826 | ₩24,266 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,292 | ₩23,959 | ₩23,118 | ₩23,772 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,051 | ₩23,612 | ₩22,331 | ₩23,612 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,158 | ₩23,305 | ₩22,785 | ₩22,945 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩23,959 | ₩24,159 | ₩23,105 | ₩23,172 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,239 | ₩24,693 | ₩23,358 | ₩23,732 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,867 | ₩25,127 | ₩23,999 | ₩24,293 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,253 | ₩24,980 | ₩24,253 | ₩24,720 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,053 | ₩24,800 | ₩23,425 | ₩24,199 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,093 | ₩24,633 | ₩23,892 | ₩24,066 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,413 | ₩25,401 | ₩24,093 | ₩24,093 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,573 | ₩24,873 | ₩24,493 | ₩24,573 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,600 | ₩25,031 | ₩24,093 | ₩24,667 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,027 | ₩25,067 | ₩24,159 | ₩24,586 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,893 | ₩25,527 | ₩24,733 | ₩24,773 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,547 | ₩26,188 | ₩24,733 | ₩24,893 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,107 | ₩25,668 | ₩25,107 | ₩25,347 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,695 | ₩26,762 | ₩25,067 | ₩25,361 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩26,976 | ₩27,069 | ₩25,961 | ₩26,255 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,789 | ₩27,737 | ₩26,789 | ₩27,189 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,177 | ₩28,177 | ₩26,735 | ₩26,909 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,551 | ₩28,724 | ₩27,990 | ₩28,044 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,404 | ₩28,938 | ₩28,230 | ₩28,524 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,644 | ₩29,231 | ₩28,351 | ₩28,484 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,444 | ₩28,871 | ₩28,297 | ₩28,671 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,364 | ₩28,804 | ₩28,317 | ₩28,471 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,631 | ₩28,724 | ₩28,017 | ₩28,284 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,470 | ₩28,804 | ₩27,283 | ₩28,698 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,843 | ₩28,117 | ₩27,363 | ₩27,603 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,496 | ₩28,197 | ₩27,056 | ₩27,963 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,029 | ₩27,309 | ₩26,869 | ₩27,123 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩26,949 | ₩27,256 | ₩26,442 | ₩27,016 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,029 | ₩27,096 | ₩26,428 | ₩26,842 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,041 | ₩27,336 | ₩26,041 | ₩26,989 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,441 | ₩26,161 | ₩25,427 | ₩25,908 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,147 | ₩25,881 | ₩24,907 | ₩25,254 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,039 | ₩25,641 | ₩23,759 | ₩25,227 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,159 | ₩24,440 | ₩23,932 | ₩24,119 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩24,960 | ₩24,960 | ₩23,772 | ₩23,959 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩24,960 | ₩25,194 | ₩24,586 | ₩24,627 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,160 | ₩25,321 | ₩24,907 | ₩24,960 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,174 | ₩25,401 | ₩24,787 | ₩25,027 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,427 | ₩25,427 | ₩24,840 | ₩24,853 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,187 | ₩25,574 | ₩25,187 | ₩25,401 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,720 | ₩25,334 | ₩24,720 | ₩25,334 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,480 | ₩24,867 | ₩24,126 | ₩24,720 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩23,946 | ₩24,398 | ₩23,645 | ₩24,066 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,719 | ₩24,647 | ₩23,719 | ₩24,213 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,747 | ₩24,807 | ₩23,759 | ₩23,812 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,374 | ₩25,721 | ₩24,324 | ₩24,400 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,827 | ₩25,774 | ₩24,046 | ₩25,588 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,095 | ₩26,095 | ₩24,520 | ₩24,934 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,640 | ₩26,008 | ₩24,640 | ₩25,734 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩23,959 | ₩25,134 | ₩23,959 | ₩24,960 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩23,946 | ₩24,506 | ₩23,665 | ₩24,413 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,612 | ₩24,039 | ₩23,559 | ₩23,919 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,799 | ₩24,380 | ₩23,519 | ₩23,746 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,333 | ₩24,693 | ₩23,665 | ₩23,799 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩25,000 | ₩25,454 | ₩23,932 | ₩24,306 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,321 | ₩25,381 | ₩25,014 | ₩25,067 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,040 | ₩25,501 | ₩24,600 | ₩24,680 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,041 | ₩26,041 | ₩24,880 | ₩24,960 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩25,935 | ₩26,375 | ₩25,781 | ₩25,935 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,521 | ₩26,135 | ₩25,521 | ₩26,028 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,496 | ₩27,496 | ₩25,307 | ₩25,681 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩25,935 | ₩26,055 | ₩24,667 | ₩25,307 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,361 | ₩26,295 | ₩25,094 | ₩26,081 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,200 | ₩25,694 | ₩25,054 | ₩25,281 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,321 | ₩26,695 | ₩24,173 | ₩25,054 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,027 | ₩25,241 | ₩24,266 | ₩25,160 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,799 | ₩25,160 | ₩23,799 | ₩25,120 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩23,932 | ₩24,760 | ₩23,879 | ₩24,093 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,465 | ₩23,906 | ₩23,058 | ₩23,906 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,293 | ₩24,360 | ₩22,998 | ₩23,492 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,413 | ₩24,557 | ₩23,986 | ₩24,400 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,186 | ₩24,400 | ₩23,832 | ₩24,400 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,625 | ₩24,119 | ₩23,165 | ₩24,093 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩22,010 | ₩23,999 | ₩22,010 | ₩23,545 | +6.97% | 30.2만 |
|---|