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 | ₩35,548 | ₩35,548 | ₩34,106 | ₩34,600 | -2.67% | 4.8만 |
| 2026.10.08 | ₩34,013 | ₩35,961 | ₩33,800 | ₩35,935 | +5.65% | 6.5만 |
| 2026.10.07 | ₩33,679 | ₩34,480 | ₩33,679 | ₩33,986 | +0.91% | 4.3만 |
| 2026.10.06 | ₩34,240 | ₩34,680 | ₩33,359 | ₩34,040 | -0.58% | 4.3만 |
| 2026.10.05 | ₩34,920 | ₩35,307 | ₩34,253 | ₩34,333 | -1.68% | 5.9만 |
| 2026.10.02 | ₩35,975 | ₩35,975 | ₩34,587 | ₩34,920 | -2.93% | 5.8만 |
| 2026.10.01 | ₩34,213 | ₩35,721 | ₩34,173 | ₩35,694 | +4.33% | 8.5만 |
| 2026.09.30 | ₩34,974 | ₩34,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,093 |
| -2.52% |
| 6만 |
| 2026.09.29 | ₩35,174 | ₩35,361 | ₩34,440 | ₩35,174 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,921 | ₩36,535 | ₩35,374 | ₩35,454 | -1.30% | 8.6만 |
|---|
| 2026.09.25 | ₩35,361 | ₩36,735 | ₩35,321 | ₩36,228 | +2.45% | 12.7만 |
|---|
| 2026.09.24 | ₩35,361 | ₩35,988 | ₩34,840 | ₩35,414 | +0.15% | 7.1만 |
|---|
| 2026.09.23 | ₩36,028 | ₩36,248 | ₩35,187 | ₩35,387 | -1.78% | 9.9만 |
|---|
| 2026.09.22 | ₩36,455 | ₩36,655 | ₩35,468 | ₩36,055 | -1.10% | 5.7만 |
|---|
| 2026.09.21 | ₩36,575 | ₩36,869 | ₩36,015 | ₩36,121 | -1.24% | 6.4만 |
|---|
| 2026.09.18 | ₩37,603 | ₩37,976 | ₩36,642 | ₩36,842 | -2.02% | 20.9만 |
|---|
| 2026.09.17 | ₩37,909 | ₩37,909 | ₩37,122 | ₩37,589 | -0.84% | 3.1만 |
|---|
| 2026.09.16 | ₩38,310 | ₩38,697 | ₩37,362 | ₩37,749 | -1.46% | 7.6만 |
|---|
| 2026.09.15 | ₩37,429 | ₩38,402 | ₩36,962 | ₩38,243 | +2.17% | 5.2만 |
|---|
| 2026.09.14 | ₩36,962 | ₩37,869 | ₩36,842 | ₩37,349 | +1.05% | 4.9만 |
|---|
| 2026.09.11 | ₩36,842 | ₩36,895 | ₩35,814 | ₩36,655 | -0.51% | 4.1만 |
|---|
| 2026.09.10 | ₩36,388 | ₩36,575 | ₩35,521 | ₩36,228 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩35,067 | ₩36,268 | ₩35,047 | ₩36,201 | +3.23% | 6.9만 |
|---|
| 2026.09.08 | ₩36,241 | ₩36,789 | ₩34,880 | ₩35,401 | -2.32% | 13.7만 |
|---|
| 2026.09.04 | ₩36,028 | ₩37,229 | ₩35,361 | ₩36,562 | +1.48% | 7만 |
|---|
| 2026.09.03 | ₩36,161 | ₩36,815 | ₩35,201 | ₩36,508 | +0.96% | 3.6만 |
|---|
| 2026.09.02 | ₩35,094 | ₩36,228 | ₩34,827 | ₩35,641 | +1.56% | 5.3만 |
|---|
| 2026.09.01 | ₩35,241 | ₩35,441 | ₩34,387 | ₩35,041 | -0.57% | 4.1만 |
|---|
| 2026.08.31 | ₩35,307 | ₩35,461 | ₩34,734 | ₩35,054 | -0.72% | 4.7만 |
|---|
| 2026.08.28 | ₩35,054 | ₩35,761 | ₩34,940 | ₩35,481 | +1.22% | 6만 |
|---|
| 2026.08.27 | ₩35,334 | ₩35,361 | ₩33,439 | ₩35,134 | -0.57% | 4.8만 |
|---|
| 2026.08.26 | ₩35,601 | ₩36,322 | ₩35,134 | ₩35,654 | +0.15% | 7.6만 |
|---|
| 2026.08.25 | ₩35,147 | ₩35,935 | ₩34,967 | ₩35,895 | +2.13% | 9.7만 |
|---|
| 2026.08.24 | ₩34,547 | ₩35,774 | ₩34,547 | ₩35,134 | +1.70% | 5.1만 |
|---|
| 2026.08.21 | ₩33,720 | ₩35,201 | ₩33,720 | ₩34,480 | +2.26% | 10.6만 |
|---|
| 2026.08.20 | ₩32,959 | ₩34,160 | ₩32,826 | ₩33,746 | +2.39% | 11만 |
|---|
| 2026.08.19 | ₩32,799 | ₩33,319 | ₩32,479 | ₩32,679 | -0.37% | 6.2만 |
|---|
| 2026.08.18 | ₩32,625 | ₩33,399 | ₩32,132 | ₩32,785 | +0.49% | 6만 |
|---|
| 2026.08.17 | ₩32,799 | ₩32,799 | ₩31,591 | ₩32,145 | -1.99% | 35.5만 |
|---|
| 2026.08.14 | ₩33,960 | ₩33,960 | ₩32,719 | ₩32,959 | -2.95% | 7.7만 |
|---|
| 2026.08.13 | ₩32,745 | ₩33,826 | ₩32,745 | ₩33,453 | +2.16% | 4.8만 |
|---|
| 2026.08.12 | ₩33,279 | ₩34,147 | ₩32,572 | ₩32,665 | -1.84% | 4.7만 |
|---|
| 2026.08.11 | ₩33,212 | ₩34,040 | ₩32,839 | ₩33,386 | +0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩33,226 | ₩33,720 | ₩32,545 | ₩33,146 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩34,026 | ₩34,093 | ₩32,939 | ₩33,066 | -2.82% | 3.2만 |
|---|
| 2026.08.06 | ₩33,399 | ₩33,986 | ₩33,079 | ₩33,866 | +1.40% | 4.2만 |
|---|
| 2026.08.05 | ₩31,931 | ₩33,786 | ₩31,931 | ₩32,812 | +2.76% | 6.3만 |
|---|
| 2026.08.04 | ₩32,185 | ₩32,185 | ₩30,824 | ₩31,878 | -0.95% | 6.9만 |
|---|
| 2026.08.03 | ₩31,985 | ₩32,732 | ₩31,785 | ₩31,891 | -0.29% | 4.8만 |
|---|
| 2026.07.31 | ₩31,678 | ₩32,278 | ₩30,797 | ₩32,052 | +1.18% | 5.7만 |
|---|
| 2026.07.30 | ₩32,732 | ₩33,800 | ₩31,184 | ₩31,825 | -2.77% | 9.1만 |
|---|
| 2026.07.29 | ₩34,507 | ₩34,507 | ₩32,679 | ₩32,879 | -4.72% | 6.3만 |
|---|
| 2026.07.28 | ₩33,119 | ₩34,694 | ₩33,119 | ₩34,147 | +3.10% | 7만 |
|---|
| 2026.07.27 | ₩31,585 | ₩33,386 | ₩31,585 | ₩33,386 | +5.70% | 10.8만 |
|---|
| 2026.07.24 | ₩30,704 | ₩31,718 | ₩30,357 | ₩31,518 | +2.65% | 5.3만 |
|---|
| 2026.07.23 | ₩29,837 | ₩30,691 | ₩29,663 | ₩30,464 | +2.10% | 4.1만 |
|---|
| 2026.07.22 | ₩31,131 | ₩31,471 | ₩29,877 | ₩30,317 | -2.61% | 5.3만 |
|---|
| 2026.07.21 | ₩31,464 | ₩32,145 | ₩30,691 | ₩31,251 | -0.68% | 6.2만 |
|---|
| 2026.07.20 | ₩30,837 | ₩32,025 | ₩30,490 | ₩31,785 | +3.07% | 10.6만 |
|---|
| 2026.07.17 | ₩30,851 | ₩31,331 | ₩30,077 | ₩30,410 | -1.43% | 4.6만 |
|---|
| 2026.07.16 | ₩30,250 | ₩31,298 | ₩30,090 | ₩30,891 | +2.12% | 6.1만 |
|---|
| 2026.07.15 | ₩32,399 | ₩32,592 | ₩29,356 | ₩30,037 | -7.29% | 11.2만 |
|---|
| 2026.07.14 | ₩33,253 | ₩33,519 | ₩32,625 | ₩32,625 | -1.89% | 6.2만 |
|---|
| 2026.07.13 | ₩32,785 | ₩33,693 | ₩32,158 | ₩33,506 | +2.20% | 9만 |
|---|
| 2026.07.10 | ₩32,025 | ₩33,626 | ₩31,172 | ₩32,185 | +0.50% | 13.7만 |
|---|
| 2026.07.09 | ₩32,292 | ₩32,399 | ₩31,838 | ₩32,025 | -0.83% | 5.6만 |
|---|
| 2026.07.08 | ₩32,972 | ₩32,972 | ₩32,172 | ₩32,345 | -1.90% | 7.6만 |
|---|
| 2026.07.07 | ₩33,826 | ₩34,026 | ₩32,625 | ₩33,066 | -2.25% | 7만 |
|---|
| 2026.07.06 | ₩33,720 | ₩34,487 | ₩33,146 | ₩33,333 | -1.15% | 7만 |
|---|
| 2026.07.02 | ₩32,358 | ₩34,200 | ₩32,358 | ₩33,920 | +4.82% | 5.6만 |
|---|
| 2026.07.01 | ₩32,372 | ₩33,139 | ₩32,245 | ₩32,519 | +0.45% | 7.4만 |
|---|
| 2026.06.30 | ₩32,799 | ₩33,012 | ₩32,012 | ₩32,078 | -2.20% | 5.8만 |
|---|
| 2026.06.29 | ₩31,238 | ₩33,106 | ₩31,238 | ₩32,772 | +4.91% | 12.2만 |
|---|
| 2026.06.26 | ₩28,609 | ₩31,598 | ₩28,349 | ₩31,598 | +10.45% | 34.6만 |
|---|
| 2026.06.25 | ₩29,036 | ₩29,036 | ₩27,888 | ₩28,582 | -1.56% | 7.5만 |
|---|
| 2026.06.24 | ₩28,969 | ₩30,157 | ₩28,742 | ₩29,356 | +1.34% | 7.3만 |
|---|
| 2026.06.23 | ₩28,742 | ₩29,476 | ₩28,169 | ₩28,796 | +0.19% | 3.9만 |
|---|
| 2026.06.22 | ₩28,169 | ₩29,295 | ₩28,169 | ₩28,609 | +1.56% | 4.2만 |
|---|
| 2026.06.18 | ₩28,075 | ₩28,398 | ₩27,788 | ₩28,235 | +0.57% | 7.1만 |
|---|
| 2026.06.17 | ₩28,315 | ₩28,315 | ₩27,588 | ₩28,035 | -0.99% | 4.2만 |
|---|
| 2026.06.16 | ₩27,928 | ₩28,475 | ₩27,728 | ₩28,395 | +1.67% | 6.5만 |
|---|
| 2026.06.15 | ₩27,795 | ₩28,036 | ₩27,348 | ₩27,688 | -0.38% | 3.7만 |
|---|
| 2026.06.12 | ₩27,421 | ₩28,102 | ₩27,421 | ₩27,715 | +1.07% | 3.6만 |
|---|
| 2026.06.11 | ₩28,275 | ₩28,402 | ₩27,903 | ₩28,048 | -0.80% | 3.3만 |
|---|
| 2026.06.10 | ₩27,475 | ₩28,582 | ₩27,475 | ₩28,102 | +2.28% | 5.4만 |
|---|
| 2026.06.09 | ₩26,687 | ₩28,222 | ₩26,597 | ₩27,528 | +3.15% | 7.5만 |
|---|
| 2026.06.08 | ₩26,834 | ₩27,328 | ₩26,767 | ₩26,794 | -0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩26,034 | ₩27,455 | ₩26,034 | ₩27,141 | +4.25% | 5.9만 |
|---|
| 2026.06.04 | ₩25,847 | ₩26,701 | ₩25,720 | ₩25,940 | +0.36% | 8.5만 |
|---|
| 2026.06.03 | ₩26,314 | ₩26,367 | ₩25,120 | ₩25,553 | -2.89% | 11.6만 |
|---|
| 2026.06.02 | ₩26,020 | ₩26,701 | ₩25,820 | ₩26,434 | +1.59% | 10.6만 |
|---|
| 2026.06.01 | ₩26,020 | ₩26,514 | ₩25,780 | ₩26,034 | +0.05% | 7.4만 |
|---|
| 2026.05.29 | ₩26,314 | ₩26,968 | ₩26,034 | ₩26,034 | -1.06% | 7.2만 |
|---|
| 2026.05.28 | ₩26,821 | ₩27,441 | ₩26,461 | ₩26,527 | -1.09% | 5.3만 |
|---|
| 2026.05.27 | ₩26,848 | ₩27,648 | ₩26,834 | ₩26,848 | 0.00% | 9만 |
|---|
| 2026.05.26 | ₩27,621 | ₩28,155 | ₩26,874 | ₩26,874 | -2.71% | 6.9만 |
|---|
| 2026.05.22 | ₩27,461 | ₩28,088 | ₩27,461 | ₩27,555 | +0.34% | 6.1만 |
|---|
| 2026.05.21 | ₩28,062 | ₩28,062 | ₩27,315 | ₩27,421 | -2.28% | 3.5만 |
|---|
| 2026.05.20 | ₩27,755 | ₩28,395 | ₩27,755 | ₩28,182 | +1.54% | 6.8만 |
|---|
| 2026.05.19 | ₩27,288 | ₩28,262 | ₩27,208 | ₩27,728 | +1.61% | 4.2만 |
|---|
| 2026.05.18 | ₩26,461 | ₩27,875 | ₩26,461 | ₩27,435 | +3.68% | 6.2만 |
|---|
| 2026.05.15 | ₩25,887 | ₩26,861 | ₩25,887 | ₩26,461 | +2.22% | 3.8만 |
|---|
| 2026.05.14 | ₩25,940 | ₩26,300 | ₩25,713 | ₩25,953 | +0.05% | 4.2만 |
|---|
| 2026.05.13 | ₩25,553 | ₩26,127 | ₩25,513 | ₩25,847 | +1.15% | 7.7만 |
|---|
| 2026.05.12 | ₩25,753 | ₩26,127 | ₩25,420 | ₩25,873 | +0.47% | 5.6만 |
|---|
| 2026.05.11 | ₩26,274 | ₩26,427 | ₩25,807 | ₩25,820 | -1.73% | 3.8만 |
|---|
| 2026.05.08 | ₩25,994 | ₩26,447 | ₩25,687 | ₩26,247 | +0.98% | 7.1만 |
|---|
| 2026.05.07 | ₩26,114 | ₩27,065 | ₩25,887 | ₩25,927 | -0.72% | 6.1만 |
|---|
| 2026.05.06 | ₩26,367 | ₩27,021 | ₩26,127 | ₩26,180 | -0.71% | 7.9만 |
|---|
| 2026.05.05 | ₩26,314 | ₩26,874 | ₩25,687 | ₩25,687 | -2.38% | 6.8만 |
|---|
| 2026.05.04 | ₩26,354 | ₩27,661 | ₩25,553 | ₩25,567 | -2.99% | 13만 |
|---|
| 2026.05.01 | ₩25,486 | ₩27,295 | ₩25,486 | ₩26,194 | +2.77% | 8.7만 |
|---|
| 2026.04.30 | ₩27,702 | ₩30,824 | ₩24,926 | ₩25,353 | -8.48% | 34.1만 |
|---|
| 2026.04.29 | ₩26,767 | ₩27,768 | ₩26,767 | ₩27,368 | +2.24% | 6.3만 |
|---|
| 2026.04.28 | ₩27,141 | ₩27,355 | ₩26,687 | ₩27,034 | -0.39% | 6.1만 |
|---|
| 2026.04.27 | ₩27,221 | ₩27,888 | ₩26,834 | ₩26,928 | -1.08% | 9.4만 |
|---|
| 2026.04.24 | ₩26,954 | ₩27,501 | ₩26,954 | ₩27,421 | +1.73% | 2.5만 |
|---|
| 2026.04.23 | ₩27,234 | ₩27,722 | ₩26,968 | ₩27,074 | -0.59% | 4.1만 |
|---|
| 2026.04.22 | ₩27,595 | ₩27,595 | ₩26,888 | ₩27,461 | -0.48% | 8만 |
|---|
| 2026.04.21 | ₩28,048 | ₩28,756 | ₩27,408 | ₩27,488 | -2.00% | 5.1만 |
|---|
| 2026.04.20 | ₩28,409 | ₩28,569 | ₩28,042 | ₩28,302 | -0.38% | 5.8만 |
|---|
| 2026.04.17 | ₩27,808 | ₩28,329 | ₩27,555 | ₩28,235 | +1.54% | 4.9만 |
|---|
| 2026.04.16 | ₩27,435 | ₩27,808 | ₩27,141 | ₩27,461 | +0.10% | 3만 |
|---|
| 2026.04.15 | ₩27,328 | ₩27,755 | ₩27,088 | ₩27,341 | +0.05% | 4.3만 |
|---|
| 2026.04.14 | ₩27,421 | ₩27,768 | ₩27,221 | ₩27,368 | -0.19% | 4.2만 |
|---|
| 2026.04.13 | ₩27,114 | ₩27,888 | ₩26,854 | ₩27,448 | +1.23% | 5.9만 |
|---|
| 2026.04.10 | ₩28,022 | ₩28,095 | ₩27,301 | ₩27,461 | -2.00% | 4.2만 |
|---|
| 2026.04.09 | ₩27,848 | ₩28,395 | ₩27,675 | ₩28,075 | +0.81% | 5.6만 |
|---|
| 2026.04.08 | ₩27,461 | ₩27,962 | ₩26,869 | ₩27,955 | +1.80% | 6.4만 |
|---|
| 2026.04.07 | ₩26,861 | ₩27,448 | ₩26,661 | ₩26,901 | +0.15% | 6.9만 |
|---|
| 2026.04.06 | ₩26,554 | ₩27,355 | ₩26,554 | ₩27,141 | +2.21% | 5.5만 |
|---|
| 2026.04.02 | ₩25,887 | ₩26,594 | ₩25,660 | ₩26,594 | +2.73% | 5.1만 |
|---|
| 2026.04.01 | ₩26,367 | ₩26,527 | ₩25,787 | ₩25,994 | -1.42% | 5.3만 |
|---|
| 2026.03.31 | ₩26,314 | ₩26,968 | ₩25,913 | ₩26,380 | +0.25% | 13만 |
|---|
| 2026.03.30 | ₩25,793 | ₩26,207 | ₩25,573 | ₩26,047 | +0.98% | 11.7만 |
|---|
| 2026.03.27 | ₩25,366 | ₩25,847 | ₩25,233 | ₩25,380 | +0.05% | 9.6만 |
|---|
| 2026.03.26 | ₩25,246 | ₩25,687 | ₩24,966 | ₩25,687 | +1.74% | 17.2만 |
|---|
| 2026.03.25 | ₩25,220 | ₩25,693 | ₩24,606 | ₩25,220 | 0.00% | 13.1만 |
|---|
| 2026.03.24 | ₩25,353 | ₩26,074 | ₩25,099 | ₩25,099 | -1.00% | 11.2만 |
|---|
| 2026.03.23 | ₩26,581 | ₩26,581 | ₩25,420 | ₩25,433 | -4.32% | 10.3만 |
|---|
| 2026.03.20 | ₩26,327 | ₩26,894 | ₩25,733 | ₩25,833 | -1.88% | 40.3만 |
|---|
| 2026.03.19 | ₩26,687 | ₩27,088 | ₩26,140 | ₩26,220 | -1.75% | 9.9만 |
|---|
| 2026.03.18 | ₩27,181 | ₩27,661 | ₩26,601 | ₩26,767 | -1.52% | 15.1만 |
|---|
| 2026.03.17 | ₩27,128 | ₩27,621 | ₩27,088 | ₩27,315 | +0.69% | 9.4만 |
|---|
| 2026.03.16 | ₩26,581 | ₩27,335 | ₩26,581 | ₩26,901 | +1.20% | 9.3만 |
|---|
| 2026.03.13 | ₩26,447 | ₩26,914 | ₩26,034 | ₩26,367 | -0.30% | 7.8만 |
|---|
| 2026.03.12 | ₩26,447 | ₩27,088 | ₩26,167 | ₩26,367 | -0.30% | 9.2만 |
|---|
| 2026.03.11 | ₩26,674 | ₩27,455 | ₩26,487 | ₩26,661 | -0.05% | 8.6만 |
|---|
| 2026.03.10 | ₩27,301 | ₩27,341 | ₩26,767 | ₩27,074 | -0.83% | 8.2만 |
|---|
| 2026.03.09 | ₩27,742 | ₩28,022 | ₩26,541 | ₩27,008 | -2.65% | 13.1만 |
|---|
| 2026.03.06 | ₩29,329 | ₩29,329 | ₩28,015 | ₩28,169 | -3.96% | 6.8만 |
|---|
| 2026.03.05 | ₩29,089 | ₩29,463 | ₩28,556 | ₩29,463 | +1.28% | 7.4만 |
|---|
| 2026.03.04 | ₩29,610 | ₩30,344 | ₩28,996 | ₩29,556 | -0.18% | 9.4만 |
|---|
| 2026.03.03 | ₩29,997 | ₩29,997 | ₩28,929 | ₩29,823 | -0.58% | 9.9만 |
|---|
| 2026.03.02 | ₩29,076 | ₩30,831 | ₩29,076 | ₩30,317 | +4.27% | 11.4만 |
|---|
| 2026.02.27 | ₩29,810 | ₩30,237 | ₩29,396 | ₩29,516 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩30,410 | ₩31,158 | ₩29,543 | ₩30,264 | -0.48% | 13.1만 |
|---|
| 2026.02.25 | ₩29,796 | ₩31,858 | ₩29,743 | ₩31,731 | +6.49% | 22.8만 |
|---|
| 2026.02.24 | ₩30,891 | ₩31,037 | ₩29,209 | ₩29,623 | -4.10% | 20.8만 |
|---|
| 2026.02.23 | ₩29,356 | ₩31,024 | ₩28,924 | ₩30,637 | +4.36% | 29.1만 |
|---|
| 2026.02.20 | ₩25,647 | ₩28,876 | ₩24,286 | ₩28,862 | +12.54% | 85.9만 |
|---|
| 2026.02.19 | ₩22,818 | ₩23,418 | ₩22,818 | ₩23,351 | +2.34% | 22만 |
|---|
| 2026.02.18 | ₩23,698 | ₩23,752 | ₩22,764 | ₩22,818 | -3.72% | 14.3만 |
|---|
| 2026.02.17 | ₩23,392 | ₩23,738 | ₩23,165 | ₩23,698 | +1.31% | 15.4만 |
|---|
| 2026.02.13 | ₩23,325 | ₩23,738 | ₩22,918 | ₩23,085 | -1.03% | 12.3만 |
|---|
| 2026.02.12 | ₩23,979 | ₩24,059 | ₩22,351 | ₩23,191 | -3.28% | 12.8만 |
|---|
| 2026.02.11 | ₩24,366 | ₩24,366 | ₩23,672 | ₩23,685 | -2.79% | 5.7만 |
|---|
| 2026.02.10 | ₩23,819 | ₩24,579 | ₩23,752 | ₩24,339 | +2.18% | 7.4만 |
|---|
| 2026.02.09 | ₩24,833 | ₩24,833 | ₩23,859 | ₩23,885 | -3.82% | 4.5만 |
|---|
| 2026.02.06 | ₩24,753 | ₩25,233 | ₩24,753 | ₩24,886 | +0.54% | 4.7만 |
|---|
| 2026.02.05 | ₩24,352 | ₩25,593 | ₩23,859 | ₩24,753 | +1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩23,578 | ₩24,766 | ₩23,552 | ₩24,379 | +3.40% | 14.6만 |
|---|
| 2026.02.03 | ₩24,246 | ₩24,399 | ₩23,338 | ₩23,351 | -3.69% | 8.7만 |
|---|
| 2026.02.02 | ₩23,819 | ₩24,446 | ₩23,819 | ₩24,259 | +1.85% | 7.1만 |
|---|
| 2026.01.30 | ₩23,285 | ₩23,952 | ₩23,111 | ₩23,765 | +2.06% | 6.6만 |
|---|
| 2026.01.29 | ₩23,045 | ₩23,605 | ₩22,324 | ₩23,605 | +2.43% | 11.9만 |
|---|
| 2026.01.28 | ₩23,151 | ₩23,298 | ₩22,778 | ₩22,938 | -0.92% | 6.5만 |
|---|
| 2026.01.27 | ₩23,952 | ₩24,152 | ₩23,098 | ₩23,165 | -3.29% | 9.2만 |
|---|
| 2026.01.26 | ₩24,232 | ₩24,686 | ₩23,351 | ₩23,725 | -2.09% | 5.7만 |
|---|
| 2026.01.23 | ₩24,859 | ₩25,120 | ₩23,992 | ₩24,286 | -2.31% | 9.9만 |
|---|
| 2026.01.22 | ₩24,246 | ₩24,973 | ₩24,246 | ₩24,713 | +1.93% | 13.4만 |
|---|
| 2026.01.21 | ₩24,045 | ₩24,793 | ₩23,418 | ₩24,192 | +0.61% | 6.7만 |
|---|
| 2026.01.20 | ₩24,085 | ₩24,626 | ₩23,885 | ₩24,059 | -0.11% | 11만 |
|---|
| 2026.01.16 | ₩24,406 | ₩25,393 | ₩24,085 | ₩24,085 | -1.31% | 6만 |
|---|
| 2026.01.15 | ₩24,566 | ₩24,866 | ₩24,486 | ₩24,566 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩24,592 | ₩25,023 | ₩24,085 | ₩24,659 | +0.27% | 8.5만 |
|---|
| 2026.01.13 | ₩25,019 | ₩25,059 | ₩24,152 | ₩24,579 | -1.76% | 9.5만 |
|---|
| 2026.01.12 | ₩24,886 | ₩25,520 | ₩24,726 | ₩24,766 | -0.48% | 9.9만 |
|---|
| 2026.01.09 | ₩25,540 | ₩26,180 | ₩24,726 | ₩24,886 | -2.56% | 5.1만 |
|---|
| 2026.01.08 | ₩25,099 | ₩25,660 | ₩25,099 | ₩25,340 | +0.96% | 9만 |
|---|
| 2026.01.07 | ₩26,687 | ₩26,754 | ₩25,059 | ₩25,353 | -5.00% | 10만 |
|---|
| 2026.01.06 | ₩26,968 | ₩27,061 | ₩25,953 | ₩26,247 | -2.67% | 4.5만 |
|---|
| 2026.01.05 | ₩26,781 | ₩27,728 | ₩26,781 | ₩27,181 | +1.49% | 5만 |
|---|
| 2026.01.02 | ₩28,169 | ₩28,169 | ₩26,727 | ₩26,901 | -4.50% | 5만 |
|---|
| 2025.12.31 | ₩28,542 | ₩28,716 | ₩27,982 | ₩28,035 | -1.78% | 8.8만 |
|---|
| 2025.12.30 | ₩28,395 | ₩28,929 | ₩28,222 | ₩28,515 | +0.42% | 7.6만 |
|---|
| 2025.12.29 | ₩28,636 | ₩29,223 | ₩28,342 | ₩28,475 | -0.56% | 10.1만 |
|---|
| 2025.12.26 | ₩28,435 | ₩28,862 | ₩28,289 | ₩28,662 | +0.80% | 8.3만 |
|---|
| 2025.12.24 | ₩28,355 | ₩28,796 | ₩28,309 | ₩28,462 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩28,622 | ₩28,716 | ₩28,008 | ₩28,275 | -1.21% | 10.6만 |
|---|
| 2025.12.22 | ₩27,461 | ₩28,796 | ₩27,275 | ₩28,689 | +4.47% | 12.8만 |
|---|
| 2025.12.19 | ₩27,835 | ₩28,109 | ₩27,355 | ₩27,595 | -0.86% | 13.8만 |
|---|
| 2025.12.18 | ₩27,488 | ₩28,189 | ₩27,048 | ₩27,955 | +1.70% | 9.2만 |
|---|
| 2025.12.17 | ₩27,021 | ₩27,301 | ₩26,861 | ₩27,114 | +0.35% | 5.6만 |
|---|
| 2025.12.16 | ₩26,941 | ₩27,248 | ₩26,434 | ₩27,008 | +0.25% | 9.2만 |
|---|
| 2025.12.15 | ₩27,021 | ₩27,088 | ₩26,421 | ₩26,834 | -0.69% | 9.5만 |
|---|
| 2025.12.12 | ₩26,034 | ₩27,328 | ₩26,034 | ₩26,981 | +3.64% | 16.9만 |
|---|
| 2025.12.11 | ₩25,433 | ₩26,154 | ₩25,420 | ₩25,900 | +1.84% | 17.4만 |
|---|
| 2025.12.10 | ₩25,140 | ₩25,873 | ₩24,899 | ₩25,246 | +0.42% | 9.7만 |
|---|
| 2025.12.09 | ₩24,032 | ₩25,633 | ₩23,752 | ₩25,220 | +4.94% | 15만 |
|---|
| 2025.12.08 | ₩24,152 | ₩24,432 | ₩23,925 | ₩24,112 | -0.17% | 6만 |
|---|
| 2025.12.05 | ₩24,953 | ₩24,953 | ₩23,765 | ₩23,952 | -4.01% | 7.5만 |
|---|
| 2025.12.04 | ₩24,953 | ₩25,186 | ₩24,579 | ₩24,619 | -1.34% | 7.7만 |
|---|
| 2025.12.03 | ₩25,153 | ₩25,313 | ₩24,899 | ₩24,953 | -0.80% | 7.9만 |
|---|
| 2025.12.02 | ₩25,166 | ₩25,393 | ₩24,779 | ₩25,019 | -0.58% | 8만 |
|---|
| 2025.12.01 | ₩25,420 | ₩25,420 | ₩24,833 | ₩24,846 | -2.26% | 10.6만 |
|---|
| 2025.11.28 | ₩25,180 | ₩25,567 | ₩25,180 | ₩25,393 | +0.85% | 3.5만 |
|---|
| 2025.11.26 | ₩24,713 | ₩25,326 | ₩24,713 | ₩25,326 | +2.48% | 7.2만 |
|---|
| 2025.11.25 | ₩24,472 | ₩24,859 | ₩24,119 | ₩24,713 | +0.98% | 8.9만 |
|---|
| 2025.11.24 | ₩23,939 | ₩24,391 | ₩23,638 | ₩24,059 | +0.50% | 10.8만 |
|---|
| 2025.11.21 | ₩23,712 | ₩24,639 | ₩23,712 | ₩24,205 | +2.08% | 8.8만 |
|---|
| 2025.11.20 | ₩24,739 | ₩24,799 | ₩23,752 | ₩23,805 | -3.78% | 9.9만 |
|---|
| 2025.11.19 | ₩25,366 | ₩25,713 | ₩24,316 | ₩24,392 | -3.84% | 6.4만 |
|---|
| 2025.11.18 | ₩24,819 | ₩25,767 | ₩24,039 | ₩25,580 | +3.06% | 6.1만 |
|---|
| 2025.11.17 | ₩26,087 | ₩26,087 | ₩24,512 | ₩24,926 | -4.45% | 9.3만 |
|---|
| 2025.11.14 | ₩24,632 | ₩26,000 | ₩24,632 | ₩25,727 | +4.44% | 7.4만 |
|---|
| 2025.11.13 | ₩23,952 | ₩25,126 | ₩23,952 | ₩24,953 | +4.18% | 9.1만 |
|---|
| 2025.11.12 | ₩23,939 | ₩24,499 | ₩23,658 | ₩24,406 | +1.95% | 11.1만 |
|---|
| 2025.11.11 | ₩23,605 | ₩24,032 | ₩23,552 | ₩23,912 | +1.30% | 6.1만 |
|---|
| 2025.11.10 | ₩23,792 | ₩24,372 | ₩23,512 | ₩23,738 | -0.22% | 9.1만 |
|---|
| 2025.11.07 | ₩24,326 | ₩24,686 | ₩23,658 | ₩23,792 | -2.19% | 7만 |
|---|
| 2025.11.06 | ₩24,993 | ₩25,446 | ₩23,925 | ₩24,299 | -2.78% | 9만 |
|---|
| 2025.11.05 | ₩25,313 | ₩25,373 | ₩25,006 | ₩25,059 | -1.00% | 9.1만 |
|---|
| 2025.11.04 | ₩25,033 | ₩25,493 | ₩24,592 | ₩24,673 | -1.44% | 7.2만 |
|---|
| 2025.11.03 | ₩26,034 | ₩26,034 | ₩24,873 | ₩24,953 | -4.15% | 8.4만 |
|---|
| 2025.10.31 | ₩25,927 | ₩26,367 | ₩25,773 | ₩25,927 | 0.00% | 9.8만 |
|---|
| 2025.10.30 | ₩25,513 | ₩26,127 | ₩25,513 | ₩26,020 | +1.99% | 14만 |
|---|
| 2025.10.29 | ₩27,488 | ₩27,488 | ₩25,300 | ₩25,673 | -6.60% | 13.9만 |
|---|
| 2025.10.28 | ₩25,927 | ₩26,047 | ₩24,659 | ₩25,300 | -2.42% | 11.7만 |
|---|
| 2025.10.27 | ₩25,353 | ₩26,287 | ₩25,086 | ₩26,074 | +2.84% | 12.8만 |
|---|
| 2025.10.24 | ₩25,193 | ₩25,687 | ₩25,046 | ₩25,273 | +0.32% | 10만 |
|---|
| 2025.10.23 | ₩25,313 | ₩26,687 | ₩24,165 | ₩25,046 | -1.05% | 16.5만 |
|---|
| 2025.10.22 | ₩25,019 | ₩25,233 | ₩24,259 | ₩25,153 | +0.53% | 20.5만 |
|---|
| 2025.10.21 | ₩23,792 | ₩25,153 | ₩23,792 | ₩25,113 | +5.55% | 23.6만 |
|---|
| 2025.10.20 | ₩23,925 | ₩24,753 | ₩23,872 | ₩24,085 | +0.67% | 14.3만 |
|---|
| 2025.10.17 | ₩23,458 | ₩23,899 | ₩23,051 | ₩23,899 | +1.88% | 11.8만 |
|---|
| 2025.10.16 | ₩24,286 | ₩24,352 | ₩22,991 | ₩23,485 | -3.30% | 14.1만 |
|---|
| 2025.10.15 | ₩24,406 | ₩24,550 | ₩23,979 | ₩24,392 | -0.05% | 9.4만 |
|---|
| 2025.10.14 | ₩24,179 | ₩24,392 | ₩23,825 | ₩24,392 | +0.88% | 7.4만 |
|---|
| 2025.10.13 | ₩23,618 | ₩24,112 | ₩23,158 | ₩24,085 | +1.98% | 22.9만 |
|---|
| 2025.10.10 | ₩22,004 | ₩23,992 | ₩22,004 | ₩23,538 | +6.97% | 30.2만 |
|---|