시장 데이터를 불러오는 중
전체 종목
Donegal Group, Inc. - Class A Common Stock 과거 주가
Donegal Group, Inc. - Class A Common Stock · DGICA · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Donegal Group, Inc. - Class A Common Stock · DGICA · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,766 | ₩24,941 | ₩24,391 | ₩24,445 | -1.30% | 8.9만 |
| 2026.10.08 | ₩24,418 | ₩24,914 | ₩24,123 | ₩24,860 | +1.81% | 12.6만 |
| 2026.10.07 | ₩24,284 | ₩24,659 | ₩24,284 | ₩24,431 | +0.61% | 9.8만 |
| 2026.10.06 | ₩24,498 | ₩24,740 | ₩24,364 | ₩24,391 | -0.44% | 7.3만 |
| 2026.10.05 | ₩24,431 | ₩24,619 | ₩24,136 | ₩24,458 | +0.11% | 9.4만 |
| 2026.10.02 | ₩24,525 | ₩24,740 | ₩24,163 | ₩24,498 | -0.11% | 9.7만 |
| 2026.10.01 | ₩23,895 | ₩24,391 | ₩23,707 | ₩24,364 | +1.96% | 12.5만 |
| 2026.09.30 | ₩23,962 | ₩24,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,855 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩24,083 | ₩24,270 | ₩23,948 | ₩24,230 | +0.61% | 6.2만 |
|---|
| 2026.09.28 | ₩24,243 | ₩24,364 | ₩23,868 | ₩24,163 | -0.33% | 12.4만 |
|---|
| 2026.09.25 | ₩24,029 | ₩24,404 | ₩23,761 | ₩24,257 | +0.95% | 16.1만 |
|---|
| 2026.09.24 | ₩24,391 | ₩24,485 | ₩24,029 | ₩24,029 | -1.48% | 11.2만 |
|---|
| 2026.09.23 | ₩24,847 | ₩24,887 | ₩24,297 | ₩24,311 | -2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩25,115 | ₩25,115 | ₩24,673 | ₩24,914 | -0.80% | 10.7만 |
|---|
| 2026.09.21 | ₩25,102 | ₩25,303 | ₩24,901 | ₩24,941 | -0.64% | 9.2만 |
|---|
| 2026.09.18 | ₩25,263 | ₩25,477 | ₩24,807 | ₩25,115 | -0.58% | 24만 |
|---|
| 2026.09.17 | ₩25,571 | ₩25,625 | ₩24,820 | ₩25,303 | -1.05% | 12.6만 |
|---|
| 2026.09.16 | ₩25,946 | ₩26,228 | ₩25,437 | ₩25,477 | -1.81% | 16.8만 |
|---|
| 2026.09.15 | ₩26,081 | ₩26,174 | ₩25,826 | ₩26,081 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩26,054 | ₩26,429 | ₩25,450 | ₩26,081 | +0.10% | 7만 |
|---|
| 2026.09.11 | ₩25,933 | ₩26,013 | ₩25,665 | ₩25,960 | +0.10% | 9.2만 |
|---|
| 2026.09.10 | ₩25,611 | ₩25,839 | ₩25,517 | ₩25,826 | +0.84% | 8.4만 |
|---|
| 2026.09.09 | ₩25,330 | ₩25,504 | ₩24,968 | ₩25,477 | +0.58% | 13.9만 |
|---|
| 2026.09.08 | ₩25,893 | ₩26,081 | ₩25,464 | ₩25,477 | -1.61% | 9.6만 |
|---|
| 2026.09.04 | ₩25,866 | ₩26,215 | ₩25,477 | ₩26,081 | +0.83% | 7.7만 |
|---|
| 2026.09.03 | ₩26,134 | ₩26,496 | ₩25,772 | ₩26,040 | -0.36% | 9.9만 |
|---|
| 2026.09.02 | ₩25,933 | ₩26,201 | ₩25,705 | ₩25,946 | +0.05% | 10.7만 |
|---|
| 2026.09.01 | ₩25,759 | ₩26,067 | ₩25,531 | ₩25,705 | -0.21% | 7.5만 |
|---|
| 2026.08.31 | ₩25,772 | ₩25,853 | ₩24,538 | ₩25,638 | -0.52% | 11.8만 |
|---|
| 2026.08.28 | ₩25,450 | ₩25,812 | ₩25,330 | ₩25,799 | +1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩25,571 | ₩25,625 | ₩25,142 | ₩25,450 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩25,692 | ₩25,866 | ₩25,088 | ₩25,611 | -0.31% | 9.6만 |
|---|
| 2026.08.25 | ₩25,464 | ₩25,839 | ₩25,263 | ₩25,651 | +0.74% | 12만 |
|---|
| 2026.08.24 | ₩25,061 | ₩25,759 | ₩24,954 | ₩25,450 | +1.55% | 14.2만 |
|---|
| 2026.08.21 | ₩25,035 | ₩25,276 | ₩24,820 | ₩25,035 | 0.00% | 41.7만 |
|---|
| 2026.08.20 | ₩24,807 | ₩25,102 | ₩24,606 | ₩25,035 | +0.92% | 11.1만 |
|---|
| 2026.08.19 | ₩24,914 | ₩25,196 | ₩24,699 | ₩24,820 | -0.38% | 11.6만 |
|---|
| 2026.08.18 | ₩24,968 | ₩25,155 | ₩24,793 | ₩24,954 | -0.05% | 8.3만 |
|---|
| 2026.08.17 | ₩25,155 | ₩25,558 | ₩24,686 | ₩24,753 | -1.60% | 9만 |
|---|
| 2026.08.14 | ₩25,088 | ₩26,081 | ₩24,941 | ₩25,142 | +0.21% | 11.5만 |
|---|
| 2026.08.13 | ₩25,115 | ₩25,491 | ₩24,901 | ₩25,142 | +0.11% | 9.5만 |
|---|
| 2026.08.12 | ₩25,048 | ₩25,249 | ₩24,807 | ₩25,008 | -0.16% | 11.9만 |
|---|
| 2026.08.11 | ₩25,115 | ₩25,249 | ₩24,713 | ₩25,048 | -0.27% | 8만 |
|---|
| 2026.08.10 | ₩25,812 | ₩25,812 | ₩24,981 | ₩25,035 | -3.01% | 7.9만 |
|---|
| 2026.08.07 | ₩26,000 | ₩26,121 | ₩25,718 | ₩25,799 | -0.77% | 9.9만 |
|---|
| 2026.08.06 | ₩26,416 | ₩26,550 | ₩25,839 | ₩26,188 | -0.86% | 11.4만 |
|---|
| 2026.08.05 | ₩26,282 | ₩26,443 | ₩26,013 | ₩26,335 | +0.20% | 14.6만 |
|---|
| 2026.08.04 | ₩26,362 | ₩26,402 | ₩25,732 | ₩26,094 | -1.02% | 28.9만 |
|---|
| 2026.08.03 | ₩26,724 | ₩27,006 | ₩25,893 | ₩26,496 | -0.85% | 10.5만 |
|---|
| 2026.07.31 | ₩26,523 | ₩26,952 | ₩25,799 | ₩26,469 | -0.20% | 16.3만 |
|---|
| 2026.07.30 | ₩26,469 | ₩27,113 | ₩25,839 | ₩26,496 | +0.10% | 20.1만 |
|---|
| 2026.07.29 | ₩25,638 | ₩26,027 | ₩25,625 | ₩25,893 | +0.99% | 9.2만 |
|---|
| 2026.07.28 | ₩25,678 | ₩26,094 | ₩25,410 | ₩25,745 | +0.26% | 8.6만 |
|---|
| 2026.07.27 | ₩25,370 | ₩25,678 | ₩25,330 | ₩25,356 | -0.05% | 8.3만 |
|---|
| 2026.07.24 | ₩24,726 | ₩25,397 | ₩24,726 | ₩25,155 | +1.74% | 10.7만 |
|---|
| 2026.07.23 | ₩24,364 | ₩24,753 | ₩24,096 | ₩24,726 | +1.49% | 12만 |
|---|
| 2026.07.22 | ₩24,901 | ₩24,901 | ₩24,230 | ₩24,364 | -2.15% | 7.6만 |
|---|
| 2026.07.21 | ₩24,807 | ₩25,035 | ₩24,659 | ₩24,901 | +0.38% | 7.2만 |
|---|
| 2026.07.20 | ₩25,048 | ₩25,236 | ₩24,941 | ₩24,954 | -0.37% | 5.5만 |
|---|
| 2026.07.17 | ₩25,088 | ₩25,625 | ₩24,941 | ₩25,088 | 0.00% | 7.6만 |
|---|
| 2026.07.16 | ₩24,431 | ₩25,196 | ₩24,257 | ₩24,968 | +2.20% | 8.2만 |
|---|
| 2026.07.15 | ₩25,142 | ₩25,142 | ₩24,096 | ₩24,163 | -3.89% | 14.5만 |
|---|
| 2026.07.14 | ₩25,410 | ₩25,678 | ₩24,887 | ₩25,155 | -1.00% | 20.1만 |
|---|
| 2026.07.13 | ₩25,035 | ₩25,732 | ₩25,035 | ₩25,665 | +2.52% | 15.6만 |
|---|
| 2026.07.10 | ₩25,410 | ₩25,718 | ₩24,740 | ₩25,303 | -0.42% | 13만 |
|---|
| 2026.07.09 | ₩25,343 | ₩25,772 | ₩24,914 | ₩25,316 | -0.11% | 19.9만 |
|---|
| 2026.07.08 | ₩25,960 | ₩26,054 | ₩25,464 | ₩25,464 | -1.91% | 16.3만 |
|---|
| 2026.07.07 | ₩25,692 | ₩26,188 | ₩25,678 | ₩25,799 | +0.42% | 9.2만 |
|---|
| 2026.07.06 | ₩25,718 | ₩26,282 | ₩25,423 | ₩25,571 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩25,812 | ₩26,215 | ₩25,571 | ₩25,866 | +0.21% | 10.7만 |
|---|
| 2026.07.01 | ₩25,423 | ₩25,946 | ₩25,128 | ₩25,799 | +1.48% | 12만 |
|---|
| 2026.06.30 | ₩25,128 | ₩25,383 | ₩24,927 | ₩25,289 | +0.64% | 11.7만 |
|---|
| 2026.06.29 | ₩25,061 | ₩25,423 | ₩24,525 | ₩25,249 | +0.75% | 15.6만 |
|---|
| 2026.06.26 | ₩24,404 | ₩25,477 | ₩24,337 | ₩25,088 | +2.80% | 82만 |
|---|
| 2026.06.25 | ₩24,364 | ₩24,538 | ₩24,163 | ₩24,203 | -0.66% | 16.5만 |
|---|
| 2026.06.24 | ₩24,311 | ₩24,833 | ₩24,203 | ₩24,498 | +0.77% | 14.1만 |
|---|
| 2026.06.23 | ₩23,586 | ₩24,324 | ₩23,358 | ₩24,284 | +2.96% | 28.3만 |
|---|
| 2026.06.22 | ₩23,372 | ₩23,908 | ₩23,372 | ₩23,466 | +0.40% | 14.3만 |
|---|
| 2026.06.18 | ₩23,841 | ₩23,841 | ₩23,278 | ₩23,452 | -1.63% | 20.8만 |
|---|
| 2026.06.17 | ₩23,291 | ₩23,573 | ₩23,265 | ₩23,506 | +0.92% | 13.6만 |
|---|
| 2026.06.16 | ₩23,251 | ₩23,573 | ₩23,171 | ₩23,412 | +0.69% | 9.5만 |
|---|
| 2026.06.15 | ₩23,613 | ₩23,667 | ₩23,117 | ₩23,251 | -1.53% | 8만 |
|---|
| 2026.06.12 | ₩23,546 | ₩23,747 | ₩23,439 | ₩23,613 | +0.28% | 9.3만 |
|---|
| 2026.06.11 | ₩23,426 | ₩23,653 | ₩23,412 | ₩23,426 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩23,063 | ₩23,680 | ₩23,050 | ₩23,439 | +1.63% | 11.7만 |
|---|
| 2026.06.09 | ₩23,023 | ₩23,358 | ₩22,889 | ₩22,943 | -0.35% | 7.9만 |
|---|
| 2026.06.08 | ₩22,970 | ₩23,184 | ₩22,795 | ₩22,903 | -0.29% | 8.7만 |
|---|
| 2026.06.05 | ₩22,433 | ₩23,345 | ₩22,433 | ₩23,117 | +3.05% | 9.7만 |
|---|
| 2026.06.04 | ₩22,554 | ₩22,795 | ₩22,313 | ₩22,420 | -0.59% | 9.6만 |
|---|
| 2026.06.03 | ₩22,755 | ₩22,755 | ₩22,111 | ₩22,178 | -2.53% | 17.7만 |
|---|
| 2026.06.02 | ₩22,608 | ₩22,929 | ₩22,581 | ₩22,768 | +0.71% | 11.9만 |
|---|
| 2026.06.01 | ₩22,594 | ₩22,862 | ₩22,246 | ₩22,688 | +0.42% | 18.5만 |
|---|
| 2026.05.29 | ₩22,983 | ₩22,996 | ₩22,742 | ₩22,755 | -0.99% | 16.3만 |
|---|
| 2026.05.28 | ₩22,809 | ₩22,929 | ₩22,688 | ₩22,889 | +0.35% | 13.8만 |
|---|
| 2026.05.27 | ₩23,278 | ₩23,439 | ₩22,809 | ₩22,876 | -1.73% | 11.2만 |
|---|
| 2026.05.26 | ₩23,238 | ₩23,426 | ₩23,117 | ₩23,278 | +0.17% | 14.5만 |
|---|
| 2026.05.22 | ₩23,533 | ₩23,627 | ₩23,238 | ₩23,251 | -1.20% | 8.7만 |
|---|
| 2026.05.21 | ₩23,318 | ₩23,573 | ₩23,224 | ₩23,546 | +0.98% | 11.1만 |
|---|
| 2026.05.20 | ₩23,238 | ₩23,466 | ₩22,795 | ₩23,385 | +0.63% | 8만 |
|---|
| 2026.05.19 | ₩23,399 | ₩23,600 | ₩23,198 | ₩23,332 | -0.29% | 10.4만 |
|---|
| 2026.05.18 | ₩22,809 | ₩23,426 | ₩22,782 | ₩23,238 | +1.88% | 11만 |
|---|
| 2026.05.15 | ₩22,983 | ₩23,318 | ₩22,795 | ₩22,903 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩22,956 | ₩23,184 | ₩22,795 | ₩23,037 | +0.35% | 9.9만 |
|---|
| 2026.05.13 | ₩22,715 | ₩22,943 | ₩22,420 | ₩22,809 | +0.41% | 13.5만 |
|---|
| 2026.05.12 | ₩22,862 | ₩22,970 | ₩22,634 | ₩22,688 | -0.76% | 12.5만 |
|---|
| 2026.05.11 | ₩23,063 | ₩23,211 | ₩22,836 | ₩22,983 | -0.35% | 12만 |
|---|
| 2026.05.08 | ₩22,929 | ₩23,131 | ₩22,608 | ₩23,077 | +0.64% | 10.5만 |
|---|
| 2026.05.07 | ₩22,581 | ₩23,198 | ₩22,406 | ₩23,090 | +2.26% | 19.3만 |
|---|
| 2026.05.06 | ₩22,313 | ₩22,420 | ₩22,219 | ₩22,232 | -0.36% | 10.3만 |
|---|
| 2026.05.05 | ₩21,977 | ₩22,246 | ₩21,763 | ₩22,165 | +0.85% | 11.4만 |
|---|
| 2026.05.04 | ₩21,870 | ₩22,353 | ₩21,602 | ₩21,883 | +0.06% | 14.3만 |
|---|
| 2026.05.01 | ₩22,286 | ₩22,393 | ₩21,843 | ₩22,004 | -1.26% | 18만 |
|---|
| 2026.04.30 | ₩22,393 | ₩23,345 | ₩22,044 | ₩22,554 | +0.72% | 18만 |
|---|
| 2026.04.29 | ₩23,962 | ₩24,042 | ₩23,560 | ₩23,640 | -1.34% | 9.7만 |
|---|
| 2026.04.28 | ₩23,814 | ₩24,190 | ₩23,814 | ₩24,136 | +1.35% | 11.7만 |
|---|
| 2026.04.27 | ₩23,627 | ₩24,029 | ₩23,627 | ₩23,788 | +0.68% | 7.2만 |
|---|
| 2026.04.24 | ₩23,600 | ₩24,016 | ₩23,265 | ₩23,774 | +0.74% | 7.8만 |
|---|
| 2026.04.23 | ₩23,332 | ₩23,855 | ₩23,291 | ₩23,788 | +1.95% | 5.5만 |
|---|
| 2026.04.22 | ₩23,479 | ₩23,600 | ₩23,265 | ₩23,332 | -0.63% | 7.3만 |
|---|
| 2026.04.21 | ₩23,506 | ₩23,721 | ₩23,426 | ₩23,493 | -0.06% | 8.1만 |
|---|
| 2026.04.20 | ₩23,935 | ₩24,136 | ₩23,640 | ₩23,667 | -1.12% | 8.9만 |
|---|
| 2026.04.17 | ₩23,358 | ₩24,056 | ₩23,358 | ₩23,935 | +2.47% | 10.8만 |
|---|
| 2026.04.16 | ₩23,063 | ₩23,291 | ₩23,063 | ₩23,171 | +0.47% | 6.8만 |
|---|
| 2026.04.15 | ₩22,996 | ₩23,238 | ₩22,983 | ₩23,063 | +0.29% | 10.1만 |
|---|
| 2026.04.14 | ₩23,198 | ₩23,265 | ₩22,943 | ₩22,996 | -0.87% | 11.5만 |
|---|
| 2026.04.13 | ₩23,010 | ₩23,238 | ₩23,010 | ₩23,198 | +0.82% | 10.2만 |
|---|
| 2026.04.10 | ₩23,452 | ₩23,519 | ₩23,077 | ₩23,198 | -1.09% | 9.5만 |
|---|
| 2026.04.09 | ₩23,224 | ₩23,680 | ₩23,224 | ₩23,506 | +1.21% | 9.4만 |
|---|
| 2026.04.08 | ₩23,198 | ₩23,426 | ₩23,077 | ₩23,399 | +0.87% | 13.1만 |
|---|
| 2026.04.07 | ₩22,983 | ₩23,144 | ₩22,889 | ₩22,956 | -0.12% | 12.2만 |
|---|
| 2026.04.06 | ₩23,010 | ₩23,198 | ₩22,929 | ₩23,117 | +0.47% | 8.7만 |
|---|
| 2026.04.02 | ₩22,728 | ₩23,291 | ₩22,675 | ₩23,144 | +1.83% | 8.2만 |
|---|
| 2026.04.01 | ₩22,996 | ₩23,318 | ₩22,742 | ₩22,768 | -0.99% | 11.2만 |
|---|
| 2026.03.31 | ₩23,104 | ₩23,144 | ₩22,782 | ₩23,037 | -0.29% | 13.9만 |
|---|
| 2026.03.30 | ₩22,594 | ₩23,010 | ₩22,594 | ₩22,983 | +1.72% | 9.7만 |
|---|
| 2026.03.27 | ₩22,916 | ₩22,943 | ₩22,527 | ₩22,567 | -1.52% | 6.6만 |
|---|
| 2026.03.26 | ₩22,661 | ₩23,023 | ₩22,661 | ₩23,010 | +1.54% | 11.7만 |
|---|
| 2026.03.25 | ₩23,238 | ₩23,305 | ₩22,768 | ₩22,822 | -1.79% | 8.2만 |
|---|
| 2026.03.24 | ₩23,023 | ₩23,358 | ₩22,996 | ₩23,131 | +0.47% | 13만 |
|---|
| 2026.03.23 | ₩22,970 | ₩23,211 | ₩22,768 | ₩23,077 | +0.47% | 10.6만 |
|---|
| 2026.03.20 | ₩22,701 | ₩23,131 | ₩22,313 | ₩22,621 | -0.35% | 25.8만 |
|---|
| 2026.03.19 | ₩22,487 | ₩22,795 | ₩22,406 | ₩22,648 | +0.72% | 11.6만 |
|---|
| 2026.03.18 | ₩23,090 | ₩23,291 | ₩22,527 | ₩22,594 | -2.15% | 13만 |
|---|
| 2026.03.17 | ₩22,862 | ₩23,439 | ₩22,836 | ₩23,211 | +1.52% | 20.2만 |
|---|
| 2026.03.16 | ₩22,970 | ₩23,211 | ₩22,755 | ₩22,768 | -0.88% | 36.6만 |
|---|
| 2026.03.13 | ₩22,473 | ₩22,795 | ₩22,380 | ₩22,755 | +1.25% | 12.5만 |
|---|
| 2026.03.12 | ₩22,125 | ₩22,621 | ₩22,031 | ₩22,460 | +1.52% | 10.1만 |
|---|
| 2026.03.11 | ₩22,594 | ₩22,675 | ₩22,339 | ₩22,380 | -0.95% | 11.8만 |
|---|
| 2026.03.10 | ₩22,970 | ₩23,117 | ₩22,661 | ₩22,715 | -1.11% | 10.8만 |
|---|
| 2026.03.09 | ₩23,198 | ₩23,224 | ₩22,594 | ₩22,782 | -1.79% | 16.9만 |
|---|
| 2026.03.06 | ₩23,251 | ₩23,506 | ₩22,822 | ₩23,493 | +1.04% | 9.4만 |
|---|
| 2026.03.05 | ₩23,627 | ₩23,908 | ₩23,318 | ₩23,586 | -0.17% | 10만 |
|---|
| 2026.03.04 | ₩23,801 | ₩23,975 | ₩23,680 | ₩23,855 | +0.23% | 8.4만 |
|---|
| 2026.03.03 | ₩23,506 | ₩23,828 | ₩23,198 | ₩23,788 | +1.20% | 10.2만 |
|---|
| 2026.03.02 | ₩23,466 | ₩23,935 | ₩23,318 | ₩23,721 | +1.09% | 8.4만 |
|---|
| 2026.02.27 | ₩23,506 | ₩23,774 | ₩23,332 | ₩23,627 | +0.51% | 10.8만 |
|---|
| 2026.02.26 | ₩23,680 | ₩23,935 | ₩23,613 | ₩23,734 | +0.23% | 11.7만 |
|---|
| 2026.02.25 | ₩23,412 | ₩23,801 | ₩23,291 | ₩23,721 | +1.32% | 8.6만 |
|---|
| 2026.02.24 | ₩22,876 | ₩23,466 | ₩22,661 | ₩23,385 | +2.23% | 17.4만 |
|---|
| 2026.02.23 | ₩23,238 | ₩23,560 | ₩22,836 | ₩22,849 | -1.67% | 19.3만 |
|---|
| 2026.02.20 | ₩23,627 | ₩23,747 | ₩23,050 | ₩23,318 | -1.31% | 25.2만 |
|---|
| 2026.02.19 | ₩22,903 | ₩24,136 | ₩22,125 | ₩23,546 | +2.81% | 19.8만 |
|---|
| 2026.02.18 | ₩25,383 | ₩25,383 | ₩24,699 | ₩24,954 | -1.69% | 9.9만 |
|---|
| 2026.02.17 | ₩25,236 | ₩25,812 | ₩25,021 | ₩25,397 | +0.64% | 13.3만 |
|---|
| 2026.02.13 | ₩25,196 | ₩25,330 | ₩24,565 | ₩25,075 | -0.48% | 12.1만 |
|---|
| 2026.02.12 | ₩25,115 | ₩25,343 | ₩24,766 | ₩25,035 | -0.32% | 12.2만 |
|---|
| 2026.02.11 | ₩25,236 | ₩25,236 | ₩24,646 | ₩25,021 | -0.85% | 6.5만 |
|---|
| 2026.02.10 | ₩24,994 | ₩25,316 | ₩24,914 | ₩25,142 | +0.59% | 7.9만 |
|---|
| 2026.02.09 | ₩25,504 | ₩25,531 | ₩24,753 | ₩25,048 | -1.79% | 17.2만 |
|---|
| 2026.02.06 | ₩25,906 | ₩26,027 | ₩25,370 | ₩25,450 | -1.76% | 12.4만 |
|---|
| 2026.02.05 | ₩25,410 | ₩25,839 | ₩24,807 | ₩25,692 | +1.11% | 10.5만 |
|---|
| 2026.02.04 | ₩25,356 | ₩25,759 | ₩25,128 | ₩25,383 | +0.11% | 8.5만 |
|---|
| 2026.02.03 | ₩25,169 | ₩25,705 | ₩24,994 | ₩25,209 | +0.16% | 11.9만 |
|---|
| 2026.02.02 | ₩25,048 | ₩25,651 | ₩24,914 | ₩25,397 | +1.39% | 17.7만 |
|---|
| 2026.01.30 | ₩24,686 | ₩25,048 | ₩24,485 | ₩25,035 | +1.41% | 14.7만 |
|---|
| 2026.01.29 | ₩24,378 | ₩24,753 | ₩24,337 | ₩24,740 | +1.49% | 8.6만 |
|---|
| 2026.01.28 | ₩24,512 | ₩24,632 | ₩24,176 | ₩24,351 | -0.66% | 8.1만 |
|---|
| 2026.01.27 | ₩24,686 | ₩24,753 | ₩24,230 | ₩24,364 | -1.30% | 9.7만 |
|---|
| 2026.01.26 | ₩24,445 | ₩25,102 | ₩24,445 | ₩24,820 | +1.54% | 11.4만 |
|---|
| 2026.01.23 | ₩25,128 | ₩25,222 | ₩24,485 | ₩24,552 | -2.29% | 7.5만 |
|---|
| 2026.01.22 | ₩24,887 | ₩25,316 | ₩24,740 | ₩25,249 | +1.45% | 15.2만 |
|---|
| 2026.01.21 | ₩25,504 | ₩26,121 | ₩24,874 | ₩24,901 | -2.37% | 13.1만 |
|---|
| 2026.01.20 | ₩25,879 | ₩26,308 | ₩25,517 | ₩25,544 | -1.30% | 16.5만 |
|---|
| 2026.01.16 | ₩26,174 | ₩26,322 | ₩25,960 | ₩26,081 | -0.36% | 9.4만 |
|---|
| 2026.01.15 | ₩26,027 | ₩26,429 | ₩26,027 | ₩26,255 | +0.88% | 11.9만 |
|---|
| 2026.01.14 | ₩26,067 | ₩26,550 | ₩25,826 | ₩26,107 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩26,630 | ₩26,872 | ₩25,692 | ₩25,866 | -2.87% | 10.1만 |
|---|
| 2026.01.12 | ₩26,496 | ₩26,644 | ₩25,879 | ₩26,617 | +0.46% | 8.9만 |
|---|
| 2026.01.09 | ₩27,059 | ₩27,059 | ₩26,523 | ₩26,536 | -1.93% | 12.4만 |
|---|
| 2026.01.08 | ₩26,523 | ₩27,220 | ₩26,523 | ₩27,086 | +2.12% | 11.2만 |
|---|
| 2026.01.07 | ₩26,335 | ₩26,603 | ₩26,121 | ₩26,523 | +0.71% | 12.9만 |
|---|
| 2026.01.06 | ₩25,973 | ₩26,536 | ₩25,625 | ₩26,322 | +1.34% | 15.9만 |
|---|
| 2026.01.05 | ₩26,054 | ₩26,335 | ₩25,933 | ₩25,987 | -0.26% | 9.7만 |
|---|
| 2026.01.02 | ₩26,791 | ₩27,167 | ₩25,973 | ₩26,054 | -2.75% | 8.4만 |
|---|
| 2025.12.31 | ₩27,046 | ₩27,113 | ₩26,684 | ₩26,791 | -0.94% | 6.8만 |
|---|
| 2025.12.30 | ₩26,751 | ₩27,019 | ₩26,671 | ₩26,885 | +0.50% | 6.6만 |
|---|
| 2025.12.29 | ₩26,992 | ₩27,167 | ₩26,684 | ₩27,033 | +0.15% | 11.7만 |
|---|
| 2025.12.26 | ₩27,033 | ₩27,381 | ₩26,858 | ₩26,979 | -0.20% | 7.3만 |
|---|
| 2025.12.24 | ₩27,059 | ₩27,234 | ₩27,059 | ₩27,140 | +0.30% | 3.7만 |
|---|
| 2025.12.23 | ₩27,167 | ₩27,260 | ₩27,019 | ₩27,019 | -0.54% | 8.8만 |
|---|
| 2025.12.22 | ₩27,395 | ₩27,582 | ₩27,086 | ₩27,153 | -0.88% | 11.8만 |
|---|
| 2025.12.19 | ₩27,931 | ₩28,239 | ₩27,488 | ₩27,529 | -1.44% | 15만 |
|---|
| 2025.12.18 | ₩27,824 | ₩28,172 | ₩27,555 | ₩28,092 | +0.96% | 8.7만 |
|---|
| 2025.12.17 | ₩27,636 | ₩27,783 | ₩27,515 | ₩27,770 | +0.49% | 7.8만 |
|---|
| 2025.12.16 | ₩27,582 | ₩27,864 | ₩27,462 | ₩27,663 | +0.29% | 10.2만 |
|---|
| 2025.12.15 | ₩27,462 | ₩27,609 | ₩27,100 | ₩27,555 | +0.34% | 12.4만 |
|---|
| 2025.12.12 | ₩27,180 | ₩27,368 | ₩26,818 | ₩27,301 | +0.44% | 16.1만 |
|---|
| 2025.12.11 | ₩27,073 | ₩27,421 | ₩26,791 | ₩27,140 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩26,697 | ₩27,140 | ₩26,013 | ₩26,939 | +0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩26,268 | ₩26,657 | ₩26,268 | ₩26,617 | +1.33% | 11.3만 |
|---|
| 2025.12.08 | ₩25,987 | ₩26,322 | ₩25,826 | ₩26,174 | +0.72% | 11.3만 |
|---|
| 2025.12.05 | ₩26,349 | ₩26,483 | ₩25,879 | ₩25,973 | -1.42% | 9.6만 |
|---|
| 2025.12.04 | ₩26,858 | ₩27,234 | ₩26,308 | ₩26,322 | -2.00% | 12.8만 |
|---|
| 2025.12.03 | ₩26,644 | ₩26,979 | ₩26,282 | ₩26,724 | +0.30% | 11.1만 |
|---|
| 2025.12.02 | ₩26,912 | ₩26,912 | ₩26,550 | ₩26,644 | -1.00% | 11.1만 |
|---|
| 2025.12.01 | ₩26,965 | ₩27,274 | ₩26,858 | ₩26,898 | -0.25% | 16.6만 |
|---|
| 2025.11.28 | ₩27,623 | ₩27,623 | ₩26,831 | ₩26,992 | -2.28% | 6.6만 |
|---|
| 2025.11.26 | ₩26,939 | ₩27,515 | ₩26,174 | ₩27,488 | +2.04% | 13.9만 |
|---|
| 2025.11.25 | ₩26,831 | ₩27,328 | ₩26,657 | ₩26,952 | +0.45% | 12.8만 |
|---|
| 2025.11.24 | ₩26,483 | ₩26,724 | ₩26,161 | ₩26,644 | +0.61% | 9.9만 |
|---|
| 2025.11.21 | ₩26,081 | ₩26,684 | ₩26,040 | ₩26,483 | +1.54% | 9.8만 |
|---|
| 2025.11.20 | ₩26,228 | ₩26,429 | ₩25,933 | ₩26,148 | -0.31% | 13.5만 |
|---|
| 2025.11.19 | ₩26,617 | ₩26,738 | ₩26,040 | ₩26,188 | -1.61% | 12.7만 |
|---|
| 2025.11.18 | ₩26,536 | ₩26,764 | ₩26,443 | ₩26,684 | +0.56% | 9.3만 |
|---|
| 2025.11.17 | ₩26,724 | ₩27,193 | ₩26,496 | ₩26,523 | -0.75% | 12.1만 |
|---|
| 2025.11.14 | ₩26,738 | ₩26,898 | ₩26,268 | ₩26,791 | +0.20% | 14.1만 |
|---|
| 2025.11.13 | ₩26,510 | ₩26,684 | ₩26,040 | ₩26,671 | +0.61% | 12.4만 |
|---|
| 2025.11.12 | ₩26,201 | ₩26,818 | ₩26,054 | ₩26,523 | +1.23% | 9.3만 |
|---|
| 2025.11.11 | ₩26,134 | ₩26,483 | ₩26,107 | ₩26,456 | +1.23% | 8.6만 |
|---|
| 2025.11.10 | ₩25,826 | ₩26,201 | ₩25,343 | ₩26,081 | +0.99% | 8.9만 |
|---|
| 2025.11.07 | ₩25,705 | ₩25,920 | ₩25,477 | ₩25,799 | +0.37% | 11.3만 |
|---|
| 2025.11.06 | ₩25,973 | ₩25,987 | ₩25,491 | ₩25,517 | -1.76% | 9.1만 |
|---|
| 2025.11.05 | ₩25,249 | ₩25,839 | ₩25,155 | ₩25,826 | +2.28% | 15.8만 |
|---|
| 2025.11.04 | ₩24,793 | ₩25,316 | ₩24,793 | ₩25,249 | +1.84% | 11.6만 |
|---|
| 2025.11.03 | ₩24,766 | ₩25,035 | ₩24,311 | ₩24,807 | +0.16% | 13.9만 |
|---|
| 2025.10.31 | ₩24,646 | ₩25,196 | ₩24,485 | ₩25,142 | +2.01% | 10.5만 |
|---|
| 2025.10.30 | ₩24,927 | ₩25,330 | ₩24,243 | ₩24,646 | -1.13% | 12.6만 |
|---|
| 2025.10.29 | ₩25,289 | ₩25,598 | ₩24,874 | ₩24,927 | -1.43% | 11.1만 |
|---|
| 2025.10.28 | ₩25,839 | ₩25,839 | ₩25,249 | ₩25,450 | -1.50% | 9.4만 |
|---|
| 2025.10.27 | ₩25,625 | ₩25,893 | ₩25,544 | ₩25,839 | +0.84% | 11.1만 |
|---|
| 2025.10.24 | ₩25,946 | ₩26,134 | ₩25,598 | ₩25,625 | -1.24% | 8.1만 |
|---|
| 2025.10.23 | ₩25,973 | ₩26,054 | ₩25,799 | ₩25,893 | -0.31% | 15.2만 |
|---|
| 2025.10.22 | ₩25,866 | ₩25,946 | ₩25,477 | ₩25,933 | +0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩25,705 | ₩25,946 | ₩25,491 | ₩25,893 | +0.73% | 10.6만 |
|---|
| 2025.10.20 | ₩25,745 | ₩25,745 | ₩25,477 | ₩25,678 | -0.26% | 7.5만 |
|---|
| 2025.10.17 | ₩25,759 | ₩26,107 | ₩25,665 | ₩25,705 | -0.21% | 15.5만 |
|---|
| 2025.10.16 | ₩26,067 | ₩26,067 | ₩25,544 | ₩25,759 | -1.18% | 16.4만 |
|---|
| 2025.10.15 | ₩26,107 | ₩26,496 | ₩25,531 | ₩26,013 | -0.36% | 14.7만 |
|---|
| 2025.10.14 | ₩25,155 | ₩26,148 | ₩25,035 | ₩26,067 | +3.62% | 14만 |
|---|
| 2025.10.13 | ₩25,718 | ₩25,839 | ₩25,088 | ₩25,263 | -1.77% | 16.7만 |
|---|
| 2025.10.10 | ₩25,879 | ₩26,054 | ₩25,491 | ₩25,571 | -1.19% | 9.8만 |
|---|