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 | ₩35,540 | ₩35,540 | ₩34,099 | ₩34,593 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,006 | ₩35,953 | ₩33,792 | ₩35,927 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,672 | ₩34,473 | ₩33,672 | ₩33,979 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,232 | ₩34,673 | ₩33,352 | ₩34,032 | -0.58% | 4.3만 |
| 2026.10.05 | ₩34,913 | ₩35,300 | ₩34,246 | ₩34,326 | -1.68% | 5.9만 |
| 2026.10.02 | ₩35,967 | ₩35,967 | ₩34,579 | ₩34,913 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,206 | ₩35,713 | ₩34,166 | ₩35,687 | +4.33% | 8.5만 |
| 2026.09.30 | ₩34,966 | ₩34,966 | ₩34,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,086 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,166 | ₩35,353 | ₩34,433 | ₩35,166 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,913 | ₩36,527 | ₩35,366 | ₩35,447 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,353 | ₩36,727 | ₩35,313 | ₩36,220 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,353 | ₩35,980 | ₩34,833 | ₩35,406 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,020 | ₩36,240 | ₩35,180 | ₩35,380 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,447 | ₩36,647 | ₩35,460 | ₩36,047 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,567 | ₩36,861 | ₩36,007 | ₩36,114 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,594 | ₩37,968 | ₩36,634 | ₩36,834 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩37,901 | ₩37,901 | ₩37,114 | ₩37,581 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,301 | ₩38,688 | ₩37,354 | ₩37,741 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,421 | ₩38,393 | ₩36,954 | ₩38,235 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩36,954 | ₩37,861 | ₩36,834 | ₩37,341 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,834 | ₩36,887 | ₩35,807 | ₩36,647 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,380 | ₩36,567 | ₩35,513 | ₩36,220 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,060 | ₩36,260 | ₩35,040 | ₩36,194 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,234 | ₩36,781 | ₩34,873 | ₩35,393 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,020 | ₩37,221 | ₩35,353 | ₩36,554 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,154 | ₩36,807 | ₩35,193 | ₩36,500 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,086 | ₩36,220 | ₩34,819 | ₩35,633 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,233 | ₩35,433 | ₩34,379 | ₩35,033 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,300 | ₩35,453 | ₩34,726 | ₩35,046 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,046 | ₩35,753 | ₩34,933 | ₩35,473 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,326 | ₩35,353 | ₩33,432 | ₩35,126 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,593 | ₩36,314 | ₩35,126 | ₩35,647 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,140 | ₩35,927 | ₩34,960 | ₩35,887 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,539 | ₩35,767 | ₩34,539 | ₩35,126 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,712 | ₩35,193 | ₩33,712 | ₩34,473 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩32,952 | ₩34,152 | ₩32,818 | ₩33,739 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,792 | ₩33,312 | ₩32,472 | ₩32,672 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,618 | ₩33,392 | ₩32,125 | ₩32,778 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,792 | ₩32,792 | ₩31,584 | ₩32,138 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩33,952 | ₩33,952 | ₩32,712 | ₩32,952 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,738 | ₩33,819 | ₩32,738 | ₩33,445 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,272 | ₩34,139 | ₩32,565 | ₩32,658 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,205 | ₩34,032 | ₩32,832 | ₩33,379 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,219 | ₩33,712 | ₩32,538 | ₩33,139 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,019 | ₩34,086 | ₩32,932 | ₩33,059 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,392 | ₩33,979 | ₩33,072 | ₩33,859 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩31,925 | ₩33,779 | ₩31,925 | ₩32,805 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,178 | ₩32,178 | ₩30,817 | ₩31,871 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩31,978 | ₩32,725 | ₩31,778 | ₩31,885 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,671 | ₩32,271 | ₩30,791 | ₩32,045 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,725 | ₩33,792 | ₩31,177 | ₩31,818 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,499 | ₩34,499 | ₩32,672 | ₩32,872 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,112 | ₩34,686 | ₩33,112 | ₩34,139 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,578 | ₩33,379 | ₩31,578 | ₩33,379 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,697 | ₩31,711 | ₩30,350 | ₩31,511 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,830 | ₩30,684 | ₩29,657 | ₩30,457 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,124 | ₩31,464 | ₩29,870 | ₩30,310 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,458 | ₩32,138 | ₩30,684 | ₩31,244 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,831 | ₩32,018 | ₩30,484 | ₩31,778 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,844 | ₩31,324 | ₩30,070 | ₩30,404 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,244 | ₩31,291 | ₩30,084 | ₩30,884 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,391 | ₩32,585 | ₩29,350 | ₩30,030 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,245 | ₩33,512 | ₩32,618 | ₩32,618 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,778 | ₩33,686 | ₩32,151 | ₩33,499 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,018 | ₩33,619 | ₩31,165 | ₩32,178 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,285 | ₩32,391 | ₩31,831 | ₩32,018 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩32,965 | ₩32,965 | ₩32,165 | ₩32,338 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,819 | ₩34,019 | ₩32,618 | ₩33,059 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,712 | ₩34,479 | ₩33,139 | ₩33,325 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,351 | ₩34,192 | ₩32,351 | ₩33,912 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,365 | ₩33,132 | ₩32,238 | ₩32,512 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,792 | ₩33,005 | ₩32,005 | ₩32,071 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,231 | ₩33,099 | ₩31,231 | ₩32,765 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,603 | ₩31,591 | ₩28,343 | ₩31,591 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,030 | ₩29,030 | ₩27,882 | ₩28,576 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩28,963 | ₩30,150 | ₩28,736 | ₩29,350 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,736 | ₩29,470 | ₩28,162 | ₩28,789 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,162 | ₩29,288 | ₩28,162 | ₩28,603 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,069 | ₩28,392 | ₩27,782 | ₩28,229 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,309 | ₩28,309 | ₩27,582 | ₩28,029 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩27,922 | ₩28,469 | ₩27,722 | ₩28,389 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,789 | ₩28,030 | ₩27,342 | ₩27,682 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,415 | ₩28,096 | ₩27,415 | ₩27,709 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,269 | ₩28,396 | ₩27,897 | ₩28,042 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,469 | ₩28,576 | ₩27,469 | ₩28,096 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,682 | ₩28,216 | ₩26,591 | ₩27,522 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,828 | ₩27,322 | ₩26,762 | ₩26,788 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,028 | ₩27,449 | ₩26,028 | ₩27,135 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,841 | ₩26,695 | ₩25,714 | ₩25,935 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,308 | ₩26,361 | ₩25,114 | ₩25,548 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,015 | ₩26,695 | ₩25,814 | ₩26,428 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,015 | ₩26,508 | ₩25,774 | ₩26,028 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,308 | ₩26,962 | ₩26,028 | ₩26,028 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,815 | ₩27,435 | ₩26,455 | ₩26,522 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,842 | ₩27,642 | ₩26,828 | ₩26,842 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,615 | ₩28,149 | ₩26,868 | ₩26,868 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,455 | ₩28,082 | ₩27,455 | ₩27,549 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,056 | ₩28,056 | ₩27,309 | ₩27,415 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,749 | ₩28,389 | ₩27,749 | ₩28,176 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,282 | ₩28,256 | ₩27,202 | ₩27,722 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,455 | ₩27,869 | ₩26,455 | ₩27,429 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,881 | ₩26,855 | ₩25,881 | ₩26,455 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩25,935 | ₩26,295 | ₩25,708 | ₩25,948 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,548 | ₩26,121 | ₩25,508 | ₩25,841 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,748 | ₩26,121 | ₩25,414 | ₩25,868 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,268 | ₩26,421 | ₩25,801 | ₩25,814 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩25,988 | ₩26,441 | ₩25,681 | ₩26,241 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,108 | ₩27,059 | ₩25,881 | ₩25,921 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,361 | ₩27,015 | ₩26,121 | ₩26,175 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,308 | ₩26,868 | ₩25,681 | ₩25,681 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,348 | ₩27,655 | ₩25,548 | ₩25,561 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,481 | ₩27,289 | ₩25,481 | ₩26,188 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,696 | ₩30,817 | ₩24,921 | ₩25,348 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,762 | ₩27,762 | ₩26,762 | ₩27,362 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,135 | ₩27,349 | ₩26,682 | ₩27,028 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,215 | ₩27,882 | ₩26,828 | ₩26,922 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩26,948 | ₩27,495 | ₩26,948 | ₩27,415 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,229 | ₩27,716 | ₩26,962 | ₩27,068 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,589 | ₩27,589 | ₩26,882 | ₩27,455 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,042 | ₩28,749 | ₩27,402 | ₩27,482 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,403 | ₩28,563 | ₩28,036 | ₩28,296 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,802 | ₩28,323 | ₩27,549 | ₩28,229 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,429 | ₩27,802 | ₩27,135 | ₩27,455 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,322 | ₩27,749 | ₩27,082 | ₩27,335 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,415 | ₩27,762 | ₩27,215 | ₩27,362 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,109 | ₩27,882 | ₩26,848 | ₩27,442 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,016 | ₩28,089 | ₩27,295 | ₩27,455 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,842 | ₩28,389 | ₩27,669 | ₩28,069 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,455 | ₩27,956 | ₩26,863 | ₩27,949 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,855 | ₩27,442 | ₩26,655 | ₩26,895 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,548 | ₩27,349 | ₩26,548 | ₩27,135 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,881 | ₩26,588 | ₩25,654 | ₩26,588 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,361 | ₩26,522 | ₩25,781 | ₩25,988 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,308 | ₩26,962 | ₩25,908 | ₩26,375 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,788 | ₩26,201 | ₩25,568 | ₩26,041 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,361 | ₩25,841 | ₩25,227 | ₩25,374 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,241 | ₩25,681 | ₩24,961 | ₩25,681 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,214 | ₩25,688 | ₩24,600 | ₩25,214 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,348 | ₩26,068 | ₩25,094 | ₩25,094 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,575 | ₩26,575 | ₩25,414 | ₩25,428 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,321 | ₩26,888 | ₩25,728 | ₩25,828 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,682 | ₩27,082 | ₩26,135 | ₩26,215 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,175 | ₩27,655 | ₩26,595 | ₩26,762 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,122 | ₩27,615 | ₩27,082 | ₩27,309 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,575 | ₩27,329 | ₩26,575 | ₩26,895 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,441 | ₩26,908 | ₩26,028 | ₩26,361 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,441 | ₩27,082 | ₩26,161 | ₩26,361 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,668 | ₩27,449 | ₩26,481 | ₩26,655 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,295 | ₩27,335 | ₩26,762 | ₩27,068 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,736 | ₩28,016 | ₩26,535 | ₩27,002 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,323 | ₩29,323 | ₩28,009 | ₩28,162 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,083 | ₩29,456 | ₩28,549 | ₩29,456 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,603 | ₩30,337 | ₩28,990 | ₩29,550 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩29,990 | ₩29,990 | ₩28,923 | ₩29,817 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,070 | ₩30,824 | ₩29,070 | ₩30,310 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,803 | ₩30,230 | ₩29,390 | ₩29,510 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,404 | ₩31,151 | ₩29,537 | ₩30,257 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,790 | ₩31,851 | ₩29,737 | ₩31,724 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩30,884 | ₩31,031 | ₩29,203 | ₩29,617 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,350 | ₩31,017 | ₩28,918 | ₩30,630 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,641 | ₩28,869 | ₩24,280 | ₩28,856 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,813 | ₩23,413 | ₩22,813 | ₩23,346 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,693 | ₩23,747 | ₩22,759 | ₩22,813 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,386 | ₩23,733 | ₩23,160 | ₩23,693 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,320 | ₩23,733 | ₩22,913 | ₩23,080 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩23,973 | ₩24,053 | ₩22,346 | ₩23,186 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,360 | ₩24,360 | ₩23,667 | ₩23,680 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,813 | ₩24,574 | ₩23,747 | ₩24,334 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,827 | ₩24,827 | ₩23,853 | ₩23,880 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,747 | ₩25,227 | ₩24,747 | ₩24,881 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,347 | ₩25,588 | ₩23,853 | ₩24,747 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,573 | ₩24,761 | ₩23,547 | ₩24,374 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,240 | ₩24,394 | ₩23,333 | ₩23,346 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,813 | ₩24,440 | ₩23,813 | ₩24,254 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,280 | ₩23,947 | ₩23,106 | ₩23,760 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,040 | ₩23,600 | ₩22,319 | ₩23,600 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,146 | ₩23,293 | ₩22,773 | ₩22,933 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩23,947 | ₩24,147 | ₩23,093 | ₩23,160 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,227 | ₩24,680 | ₩23,346 | ₩23,720 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,854 | ₩25,114 | ₩23,987 | ₩24,280 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,240 | ₩24,967 | ₩24,240 | ₩24,707 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,040 | ₩24,787 | ₩23,413 | ₩24,187 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,080 | ₩24,620 | ₩23,880 | ₩24,053 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,400 | ₩25,388 | ₩24,080 | ₩24,080 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,560 | ₩24,861 | ₩24,480 | ₩24,560 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,587 | ₩25,018 | ₩24,080 | ₩24,654 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,014 | ₩25,054 | ₩24,147 | ₩24,574 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,881 | ₩25,514 | ₩24,721 | ₩24,761 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,534 | ₩26,175 | ₩24,721 | ₩24,881 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,094 | ₩25,654 | ₩25,094 | ₩25,334 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,682 | ₩26,748 | ₩25,054 | ₩25,348 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩26,962 | ₩27,055 | ₩25,948 | ₩26,241 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,775 | ₩27,722 | ₩26,775 | ₩27,175 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,162 | ₩28,162 | ₩26,722 | ₩26,895 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,536 | ₩28,709 | ₩27,976 | ₩28,029 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,389 | ₩28,923 | ₩28,216 | ₩28,509 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,629 | ₩29,216 | ₩28,336 | ₩28,469 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,429 | ₩28,856 | ₩28,282 | ₩28,656 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,349 | ₩28,789 | ₩28,303 | ₩28,456 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,616 | ₩28,709 | ₩28,002 | ₩28,269 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,455 | ₩28,789 | ₩27,269 | ₩28,683 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,829 | ₩28,102 | ₩27,349 | ₩27,589 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,482 | ₩28,182 | ₩27,042 | ₩27,949 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,015 | ₩27,295 | ₩26,855 | ₩27,109 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩26,935 | ₩27,242 | ₩26,428 | ₩27,002 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,015 | ₩27,082 | ₩26,415 | ₩26,828 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,028 | ₩27,322 | ₩26,028 | ₩26,975 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,428 | ₩26,148 | ₩25,414 | ₩25,894 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,134 | ₩25,868 | ₩24,894 | ₩25,241 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,027 | ₩25,628 | ₩23,747 | ₩25,214 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,147 | ₩24,427 | ₩23,920 | ₩24,107 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩24,947 | ₩24,947 | ₩23,760 | ₩23,947 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩24,947 | ₩25,181 | ₩24,574 | ₩24,614 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,147 | ₩25,307 | ₩24,894 | ₩24,947 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,161 | ₩25,388 | ₩24,774 | ₩25,014 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,414 | ₩25,414 | ₩24,827 | ₩24,841 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,174 | ₩25,561 | ₩25,174 | ₩25,388 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,707 | ₩25,321 | ₩24,707 | ₩25,321 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,467 | ₩24,854 | ₩24,113 | ₩24,707 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩23,933 | ₩24,386 | ₩23,633 | ₩24,053 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,707 | ₩24,634 | ₩23,707 | ₩24,200 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,734 | ₩24,794 | ₩23,747 | ₩23,800 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,361 | ₩25,708 | ₩24,311 | ₩24,387 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,814 | ₩25,761 | ₩24,033 | ₩25,574 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,081 | ₩26,081 | ₩24,507 | ₩24,921 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,627 | ₩25,995 | ₩24,627 | ₩25,721 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩23,947 | ₩25,121 | ₩23,947 | ₩24,947 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩23,933 | ₩24,494 | ₩23,653 | ₩24,400 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,600 | ₩24,027 | ₩23,547 | ₩23,907 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,787 | ₩24,367 | ₩23,506 | ₩23,733 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,320 | ₩24,680 | ₩23,653 | ₩23,787 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩24,987 | ₩25,441 | ₩23,920 | ₩24,294 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,307 | ₩25,368 | ₩25,001 | ₩25,054 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,027 | ₩25,488 | ₩24,587 | ₩24,667 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,028 | ₩26,028 | ₩24,867 | ₩24,947 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩25,921 | ₩26,361 | ₩25,768 | ₩25,921 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,508 | ₩26,121 | ₩25,508 | ₩26,015 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,482 | ₩27,482 | ₩25,294 | ₩25,668 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩25,921 | ₩26,041 | ₩24,654 | ₩25,294 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,348 | ₩26,281 | ₩25,081 | ₩26,068 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,187 | ₩25,681 | ₩25,041 | ₩25,267 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,307 | ₩26,682 | ₩24,160 | ₩25,041 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,014 | ₩25,227 | ₩24,254 | ₩25,147 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,787 | ₩25,147 | ₩23,787 | ₩25,107 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩23,920 | ₩24,747 | ₩23,867 | ₩24,080 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,453 | ₩23,893 | ₩23,046 | ₩23,893 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,280 | ₩24,347 | ₩22,986 | ₩23,480 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,400 | ₩24,544 | ₩23,973 | ₩24,387 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,174 | ₩24,387 | ₩23,820 | ₩24,387 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,613 | ₩24,107 | ₩23,153 | ₩24,080 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩21,999 | ₩23,987 | ₩21,999 | ₩23,533 | +6.97% | 30.2만 |
|---|