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 | ₩24,652 | ₩24,826 | ₩24,279 | ₩24,332 | -1.30% | 8.9만 |
| 2026.10.08 | ₩24,305 | ₩24,799 | ₩24,012 | ₩24,746 | +1.81% | 12.6만 |
| 2026.10.07 | ₩24,172 | ₩24,545 | ₩24,172 | ₩24,319 | +0.61% | 9.8만 |
| 2026.10.06 | ₩24,385 | ₩24,626 | ₩24,252 | ₩24,279 | -0.44% | 7.3만 |
| 2026.10.05 | ₩24,319 | ₩24,505 | ₩24,025 | ₩24,345 | +0.11% | 9.4만 |
| 2026.10.02 | ₩24,412 | ₩24,626 | ₩24,052 | ₩24,385 | -0.11% | 9.7만 |
| 2026.10.01 | ₩23,785 | ₩24,279 | ₩23,598 | ₩24,252 | +1.96% | 12.5만 |
| 2026.09.30 | ₩23,851 | ₩24,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,745 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩23,972 | ₩24,158 | ₩23,838 | ₩24,118 | +0.61% | 6.2만 |
|---|
| 2026.09.28 | ₩24,132 | ₩24,252 | ₩23,758 | ₩24,052 | -0.33% | 12.4만 |
|---|
| 2026.09.25 | ₩23,918 | ₩24,292 | ₩23,651 | ₩24,145 | +0.95% | 16.1만 |
|---|
| 2026.09.24 | ₩24,279 | ₩24,372 | ₩23,918 | ₩23,918 | -1.48% | 11.2만 |
|---|
| 2026.09.23 | ₩24,732 | ₩24,772 | ₩24,185 | ₩24,198 | -2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩24,999 | ₩24,999 | ₩24,559 | ₩24,799 | -0.80% | 10.7만 |
|---|
| 2026.09.21 | ₩24,986 | ₩25,186 | ₩24,786 | ₩24,826 | -0.64% | 9.2만 |
|---|
| 2026.09.18 | ₩25,146 | ₩25,360 | ₩24,692 | ₩24,999 | -0.58% | 24만 |
|---|
| 2026.09.17 | ₩25,453 | ₩25,507 | ₩24,706 | ₩25,186 | -1.05% | 12.6만 |
|---|
| 2026.09.16 | ₩25,827 | ₩26,107 | ₩25,320 | ₩25,360 | -1.81% | 16.8만 |
|---|
| 2026.09.15 | ₩25,960 | ₩26,054 | ₩25,707 | ₩25,960 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩25,934 | ₩26,307 | ₩25,333 | ₩25,960 | +0.10% | 7만 |
|---|
| 2026.09.11 | ₩25,813 | ₩25,894 | ₩25,547 | ₩25,840 | +0.10% | 9.2만 |
|---|
| 2026.09.10 | ₩25,493 | ₩25,720 | ₩25,400 | ₩25,707 | +0.84% | 8.4만 |
|---|
| 2026.09.09 | ₩25,213 | ₩25,386 | ₩24,852 | ₩25,360 | +0.58% | 13.9만 |
|---|
| 2026.09.08 | ₩25,773 | ₩25,960 | ₩25,346 | ₩25,360 | -1.61% | 9.6만 |
|---|
| 2026.09.04 | ₩25,747 | ₩26,094 | ₩25,360 | ₩25,960 | +0.83% | 7.7만 |
|---|
| 2026.09.03 | ₩26,014 | ₩26,374 | ₩25,653 | ₩25,920 | -0.36% | 9.9만 |
|---|
| 2026.09.02 | ₩25,813 | ₩26,080 | ₩25,587 | ₩25,827 | +0.05% | 10.7만 |
|---|
| 2026.09.01 | ₩25,640 | ₩25,947 | ₩25,413 | ₩25,587 | -0.21% | 7.5만 |
|---|
| 2026.08.31 | ₩25,653 | ₩25,733 | ₩24,425 | ₩25,520 | -0.52% | 11.8만 |
|---|
| 2026.08.28 | ₩25,333 | ₩25,693 | ₩25,213 | ₩25,680 | +1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩25,453 | ₩25,507 | ₩25,026 | ₩25,333 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩25,573 | ₩25,747 | ₩24,973 | ₩25,493 | -0.31% | 9.6만 |
|---|
| 2026.08.25 | ₩25,346 | ₩25,720 | ₩25,146 | ₩25,533 | +0.74% | 12만 |
|---|
| 2026.08.24 | ₩24,946 | ₩25,640 | ₩24,839 | ₩25,333 | +1.55% | 14.2만 |
|---|
| 2026.08.21 | ₩24,919 | ₩25,159 | ₩24,706 | ₩24,919 | 0.00% | 41.7만 |
|---|
| 2026.08.20 | ₩24,692 | ₩24,986 | ₩24,492 | ₩24,919 | +0.92% | 11.1만 |
|---|
| 2026.08.19 | ₩24,799 | ₩25,079 | ₩24,586 | ₩24,706 | -0.38% | 11.6만 |
|---|
| 2026.08.18 | ₩24,852 | ₩25,039 | ₩24,679 | ₩24,839 | -0.05% | 8.3만 |
|---|
| 2026.08.17 | ₩25,039 | ₩25,440 | ₩24,572 | ₩24,639 | -1.60% | 9만 |
|---|
| 2026.08.14 | ₩24,973 | ₩25,960 | ₩24,826 | ₩25,026 | +0.21% | 11.5만 |
|---|
| 2026.08.13 | ₩24,999 | ₩25,373 | ₩24,786 | ₩25,026 | +0.11% | 9.5만 |
|---|
| 2026.08.12 | ₩24,933 | ₩25,133 | ₩24,692 | ₩24,893 | -0.16% | 11.9만 |
|---|
| 2026.08.11 | ₩24,999 | ₩25,133 | ₩24,599 | ₩24,933 | -0.27% | 8만 |
|---|
| 2026.08.10 | ₩25,693 | ₩25,693 | ₩24,866 | ₩24,919 | -3.01% | 7.9만 |
|---|
| 2026.08.07 | ₩25,880 | ₩26,000 | ₩25,600 | ₩25,680 | -0.77% | 9.9만 |
|---|
| 2026.08.06 | ₩26,294 | ₩26,427 | ₩25,720 | ₩26,067 | -0.86% | 11.4만 |
|---|
| 2026.08.05 | ₩26,161 | ₩26,321 | ₩25,894 | ₩26,214 | +0.20% | 14.6만 |
|---|
| 2026.08.04 | ₩26,241 | ₩26,281 | ₩25,613 | ₩25,974 | -1.02% | 28.9만 |
|---|
| 2026.08.03 | ₩26,601 | ₩26,881 | ₩25,773 | ₩26,374 | -0.85% | 10.5만 |
|---|
| 2026.07.31 | ₩26,401 | ₩26,828 | ₩25,680 | ₩26,347 | -0.20% | 16.3만 |
|---|
| 2026.07.30 | ₩26,347 | ₩26,988 | ₩25,720 | ₩26,374 | +0.10% | 20.1만 |
|---|
| 2026.07.29 | ₩25,520 | ₩25,907 | ₩25,507 | ₩25,773 | +0.99% | 9.2만 |
|---|
| 2026.07.28 | ₩25,560 | ₩25,974 | ₩25,293 | ₩25,627 | +0.26% | 8.6만 |
|---|
| 2026.07.27 | ₩25,253 | ₩25,560 | ₩25,213 | ₩25,240 | -0.05% | 8.3만 |
|---|
| 2026.07.24 | ₩24,612 | ₩25,280 | ₩24,612 | ₩25,039 | +1.74% | 10.7만 |
|---|
| 2026.07.23 | ₩24,252 | ₩24,639 | ₩23,985 | ₩24,612 | +1.49% | 12만 |
|---|
| 2026.07.22 | ₩24,786 | ₩24,786 | ₩24,118 | ₩24,252 | -2.15% | 7.6만 |
|---|
| 2026.07.21 | ₩24,692 | ₩24,919 | ₩24,545 | ₩24,786 | +0.38% | 7.2만 |
|---|
| 2026.07.20 | ₩24,933 | ₩25,119 | ₩24,826 | ₩24,839 | -0.37% | 5.5만 |
|---|
| 2026.07.17 | ₩24,973 | ₩25,507 | ₩24,826 | ₩24,973 | 0.00% | 7.6만 |
|---|
| 2026.07.16 | ₩24,319 | ₩25,079 | ₩24,145 | ₩24,852 | +2.20% | 8.2만 |
|---|
| 2026.07.15 | ₩25,026 | ₩25,026 | ₩23,985 | ₩24,052 | -3.89% | 14.5만 |
|---|
| 2026.07.14 | ₩25,293 | ₩25,560 | ₩24,772 | ₩25,039 | -1.00% | 20.1만 |
|---|
| 2026.07.13 | ₩24,919 | ₩25,613 | ₩24,919 | ₩25,547 | +2.52% | 15.6만 |
|---|
| 2026.07.10 | ₩25,293 | ₩25,600 | ₩24,626 | ₩25,186 | -0.42% | 13만 |
|---|
| 2026.07.09 | ₩25,226 | ₩25,653 | ₩24,799 | ₩25,200 | -0.11% | 19.9만 |
|---|
| 2026.07.08 | ₩25,840 | ₩25,934 | ₩25,346 | ₩25,346 | -1.91% | 16.3만 |
|---|
| 2026.07.07 | ₩25,573 | ₩26,067 | ₩25,560 | ₩25,680 | +0.42% | 9.2만 |
|---|
| 2026.07.06 | ₩25,600 | ₩26,161 | ₩25,306 | ₩25,453 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩25,693 | ₩26,094 | ₩25,453 | ₩25,747 | +0.21% | 10.7만 |
|---|
| 2026.07.01 | ₩25,306 | ₩25,827 | ₩25,013 | ₩25,680 | +1.48% | 12만 |
|---|
| 2026.06.30 | ₩25,013 | ₩25,266 | ₩24,812 | ₩25,173 | +0.64% | 11.7만 |
|---|
| 2026.06.29 | ₩24,946 | ₩25,306 | ₩24,412 | ₩25,133 | +0.75% | 15.6만 |
|---|
| 2026.06.26 | ₩24,292 | ₩25,360 | ₩24,225 | ₩24,973 | +2.80% | 82만 |
|---|
| 2026.06.25 | ₩24,252 | ₩24,425 | ₩24,052 | ₩24,092 | -0.66% | 16.5만 |
|---|
| 2026.06.24 | ₩24,198 | ₩24,719 | ₩24,092 | ₩24,385 | +0.77% | 14.1만 |
|---|
| 2026.06.23 | ₩23,478 | ₩24,212 | ₩23,251 | ₩24,172 | +2.96% | 28.3만 |
|---|
| 2026.06.22 | ₩23,264 | ₩23,798 | ₩23,264 | ₩23,358 | +0.40% | 14.3만 |
|---|
| 2026.06.18 | ₩23,731 | ₩23,731 | ₩23,171 | ₩23,344 | -1.63% | 20.8만 |
|---|
| 2026.06.17 | ₩23,184 | ₩23,464 | ₩23,157 | ₩23,398 | +0.92% | 13.6만 |
|---|
| 2026.06.16 | ₩23,144 | ₩23,464 | ₩23,064 | ₩23,304 | +0.69% | 9.5만 |
|---|
| 2026.06.15 | ₩23,504 | ₩23,558 | ₩23,011 | ₩23,144 | -1.53% | 8만 |
|---|
| 2026.06.12 | ₩23,438 | ₩23,638 | ₩23,331 | ₩23,504 | +0.28% | 9.3만 |
|---|
| 2026.06.11 | ₩23,318 | ₩23,544 | ₩23,304 | ₩23,318 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩22,957 | ₩23,571 | ₩22,944 | ₩23,331 | +1.63% | 11.7만 |
|---|
| 2026.06.09 | ₩22,917 | ₩23,251 | ₩22,784 | ₩22,837 | -0.35% | 7.9만 |
|---|
| 2026.06.08 | ₩22,864 | ₩23,077 | ₩22,690 | ₩22,797 | -0.29% | 8.7만 |
|---|
| 2026.06.05 | ₩22,330 | ₩23,237 | ₩22,330 | ₩23,011 | +3.05% | 9.7만 |
|---|
| 2026.06.04 | ₩22,450 | ₩22,690 | ₩22,210 | ₩22,317 | -0.59% | 9.6만 |
|---|
| 2026.06.03 | ₩22,650 | ₩22,650 | ₩22,010 | ₩22,076 | -2.53% | 17.7만 |
|---|
| 2026.06.02 | ₩22,503 | ₩22,824 | ₩22,477 | ₩22,664 | +0.71% | 11.9만 |
|---|
| 2026.06.01 | ₩22,490 | ₩22,757 | ₩22,143 | ₩22,583 | +0.42% | 18.5만 |
|---|
| 2026.05.29 | ₩22,877 | ₩22,890 | ₩22,637 | ₩22,650 | -0.99% | 16.3만 |
|---|
| 2026.05.28 | ₩22,704 | ₩22,824 | ₩22,583 | ₩22,784 | +0.35% | 13.8만 |
|---|
| 2026.05.27 | ₩23,171 | ₩23,331 | ₩22,704 | ₩22,770 | -1.73% | 11.2만 |
|---|
| 2026.05.26 | ₩23,131 | ₩23,318 | ₩23,011 | ₩23,171 | +0.17% | 14.5만 |
|---|
| 2026.05.22 | ₩23,424 | ₩23,518 | ₩23,131 | ₩23,144 | -1.20% | 8.7만 |
|---|
| 2026.05.21 | ₩23,211 | ₩23,464 | ₩23,117 | ₩23,438 | +0.98% | 11.1만 |
|---|
| 2026.05.20 | ₩23,131 | ₩23,358 | ₩22,690 | ₩23,278 | +0.63% | 8만 |
|---|
| 2026.05.19 | ₩23,291 | ₩23,491 | ₩23,091 | ₩23,224 | -0.29% | 10.4만 |
|---|
| 2026.05.18 | ₩22,704 | ₩23,318 | ₩22,677 | ₩23,131 | +1.88% | 11만 |
|---|
| 2026.05.15 | ₩22,877 | ₩23,211 | ₩22,690 | ₩22,797 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩22,850 | ₩23,077 | ₩22,690 | ₩22,930 | +0.35% | 9.9만 |
|---|
| 2026.05.13 | ₩22,610 | ₩22,837 | ₩22,317 | ₩22,704 | +0.41% | 13.5만 |
|---|
| 2026.05.12 | ₩22,757 | ₩22,864 | ₩22,530 | ₩22,583 | -0.76% | 12.5만 |
|---|
| 2026.05.11 | ₩22,957 | ₩23,104 | ₩22,730 | ₩22,877 | -0.35% | 12만 |
|---|
| 2026.05.08 | ₩22,824 | ₩23,024 | ₩22,503 | ₩22,971 | +0.64% | 10.5만 |
|---|
| 2026.05.07 | ₩22,477 | ₩23,091 | ₩22,303 | ₩22,984 | +2.26% | 19.3만 |
|---|
| 2026.05.06 | ₩22,210 | ₩22,317 | ₩22,116 | ₩22,130 | -0.36% | 10.3만 |
|---|
| 2026.05.05 | ₩21,876 | ₩22,143 | ₩21,663 | ₩22,063 | +0.85% | 11.4만 |
|---|
| 2026.05.04 | ₩21,769 | ₩22,250 | ₩21,502 | ₩21,783 | +0.06% | 14.3만 |
|---|
| 2026.05.01 | ₩22,183 | ₩22,290 | ₩21,743 | ₩21,903 | -1.26% | 18만 |
|---|
| 2026.04.30 | ₩22,290 | ₩23,237 | ₩21,943 | ₩22,450 | +0.72% | 18만 |
|---|
| 2026.04.29 | ₩23,851 | ₩23,932 | ₩23,451 | ₩23,531 | -1.34% | 9.7만 |
|---|
| 2026.04.28 | ₩23,705 | ₩24,078 | ₩23,705 | ₩24,025 | +1.35% | 11.7만 |
|---|
| 2026.04.27 | ₩23,518 | ₩23,918 | ₩23,518 | ₩23,678 | +0.68% | 7.2만 |
|---|
| 2026.04.24 | ₩23,491 | ₩23,905 | ₩23,157 | ₩23,665 | +0.74% | 7.8만 |
|---|
| 2026.04.23 | ₩23,224 | ₩23,745 | ₩23,184 | ₩23,678 | +1.95% | 5.5만 |
|---|
| 2026.04.22 | ₩23,371 | ₩23,491 | ₩23,157 | ₩23,224 | -0.63% | 7.3만 |
|---|
| 2026.04.21 | ₩23,398 | ₩23,611 | ₩23,318 | ₩23,384 | -0.06% | 8.1만 |
|---|
| 2026.04.20 | ₩23,825 | ₩24,025 | ₩23,531 | ₩23,558 | -1.12% | 8.9만 |
|---|
| 2026.04.17 | ₩23,251 | ₩23,945 | ₩23,251 | ₩23,825 | +2.47% | 10.8만 |
|---|
| 2026.04.16 | ₩22,957 | ₩23,184 | ₩22,957 | ₩23,064 | +0.47% | 6.8만 |
|---|
| 2026.04.15 | ₩22,890 | ₩23,131 | ₩22,877 | ₩22,957 | +0.29% | 10.1만 |
|---|
| 2026.04.14 | ₩23,091 | ₩23,157 | ₩22,837 | ₩22,890 | -0.87% | 11.5만 |
|---|
| 2026.04.13 | ₩22,904 | ₩23,131 | ₩22,904 | ₩23,091 | +0.82% | 10.2만 |
|---|
| 2026.04.10 | ₩23,344 | ₩23,411 | ₩22,971 | ₩23,091 | -1.09% | 9.5만 |
|---|
| 2026.04.09 | ₩23,117 | ₩23,571 | ₩23,117 | ₩23,398 | +1.21% | 9.4만 |
|---|
| 2026.04.08 | ₩23,091 | ₩23,318 | ₩22,971 | ₩23,291 | +0.87% | 13.1만 |
|---|
| 2026.04.07 | ₩22,877 | ₩23,037 | ₩22,784 | ₩22,850 | -0.12% | 12.2만 |
|---|
| 2026.04.06 | ₩22,904 | ₩23,091 | ₩22,824 | ₩23,011 | +0.47% | 8.7만 |
|---|
| 2026.04.02 | ₩22,624 | ₩23,184 | ₩22,570 | ₩23,037 | +1.83% | 8.2만 |
|---|
| 2026.04.01 | ₩22,890 | ₩23,211 | ₩22,637 | ₩22,664 | -0.99% | 11.2만 |
|---|
| 2026.03.31 | ₩22,997 | ₩23,037 | ₩22,677 | ₩22,930 | -0.29% | 13.9만 |
|---|
| 2026.03.30 | ₩22,490 | ₩22,904 | ₩22,490 | ₩22,877 | +1.72% | 9.7만 |
|---|
| 2026.03.27 | ₩22,810 | ₩22,837 | ₩22,423 | ₩22,463 | -1.52% | 6.6만 |
|---|
| 2026.03.26 | ₩22,557 | ₩22,917 | ₩22,557 | ₩22,904 | +1.54% | 11.7만 |
|---|
| 2026.03.25 | ₩23,131 | ₩23,197 | ₩22,664 | ₩22,717 | -1.79% | 8.2만 |
|---|
| 2026.03.24 | ₩22,917 | ₩23,251 | ₩22,890 | ₩23,024 | +0.47% | 13만 |
|---|
| 2026.03.23 | ₩22,864 | ₩23,104 | ₩22,664 | ₩22,971 | +0.47% | 10.6만 |
|---|
| 2026.03.20 | ₩22,597 | ₩23,024 | ₩22,210 | ₩22,517 | -0.35% | 25.8만 |
|---|
| 2026.03.19 | ₩22,383 | ₩22,690 | ₩22,303 | ₩22,543 | +0.72% | 11.6만 |
|---|
| 2026.03.18 | ₩22,984 | ₩23,184 | ₩22,423 | ₩22,490 | -2.15% | 13만 |
|---|
| 2026.03.17 | ₩22,757 | ₩23,331 | ₩22,730 | ₩23,104 | +1.52% | 20.2만 |
|---|
| 2026.03.16 | ₩22,864 | ₩23,104 | ₩22,650 | ₩22,664 | -0.88% | 36.6만 |
|---|
| 2026.03.13 | ₩22,370 | ₩22,690 | ₩22,276 | ₩22,650 | +1.25% | 12.5만 |
|---|
| 2026.03.12 | ₩22,023 | ₩22,517 | ₩21,929 | ₩22,357 | +1.52% | 10.1만 |
|---|
| 2026.03.11 | ₩22,490 | ₩22,570 | ₩22,236 | ₩22,276 | -0.95% | 11.8만 |
|---|
| 2026.03.10 | ₩22,864 | ₩23,011 | ₩22,557 | ₩22,610 | -1.11% | 10.8만 |
|---|
| 2026.03.09 | ₩23,091 | ₩23,117 | ₩22,490 | ₩22,677 | -1.79% | 16.9만 |
|---|
| 2026.03.06 | ₩23,144 | ₩23,398 | ₩22,717 | ₩23,384 | +1.04% | 9.4만 |
|---|
| 2026.03.05 | ₩23,518 | ₩23,798 | ₩23,211 | ₩23,478 | -0.17% | 10만 |
|---|
| 2026.03.04 | ₩23,691 | ₩23,865 | ₩23,571 | ₩23,745 | +0.23% | 8.4만 |
|---|
| 2026.03.03 | ₩23,398 | ₩23,718 | ₩23,091 | ₩23,678 | +1.20% | 10.2만 |
|---|
| 2026.03.02 | ₩23,358 | ₩23,825 | ₩23,211 | ₩23,611 | +1.09% | 8.4만 |
|---|
| 2026.02.27 | ₩23,398 | ₩23,665 | ₩23,224 | ₩23,518 | +0.51% | 10.8만 |
|---|
| 2026.02.26 | ₩23,571 | ₩23,825 | ₩23,504 | ₩23,625 | +0.23% | 11.7만 |
|---|
| 2026.02.25 | ₩23,304 | ₩23,691 | ₩23,184 | ₩23,611 | +1.32% | 8.6만 |
|---|
| 2026.02.24 | ₩22,770 | ₩23,358 | ₩22,557 | ₩23,278 | +2.23% | 17.4만 |
|---|
| 2026.02.23 | ₩23,131 | ₩23,451 | ₩22,730 | ₩22,744 | -1.67% | 19.3만 |
|---|
| 2026.02.20 | ₩23,518 | ₩23,638 | ₩22,944 | ₩23,211 | -1.31% | 25.2만 |
|---|
| 2026.02.19 | ₩22,797 | ₩24,025 | ₩22,023 | ₩23,438 | +2.81% | 19.8만 |
|---|
| 2026.02.18 | ₩25,266 | ₩25,266 | ₩24,586 | ₩24,839 | -1.69% | 9.9만 |
|---|
| 2026.02.17 | ₩25,119 | ₩25,693 | ₩24,906 | ₩25,280 | +0.64% | 13.3만 |
|---|
| 2026.02.13 | ₩25,079 | ₩25,213 | ₩24,452 | ₩24,959 | -0.48% | 12.1만 |
|---|
| 2026.02.12 | ₩24,999 | ₩25,226 | ₩24,652 | ₩24,919 | -0.32% | 12.2만 |
|---|
| 2026.02.11 | ₩25,119 | ₩25,119 | ₩24,532 | ₩24,906 | -0.85% | 6.5만 |
|---|
| 2026.02.10 | ₩24,879 | ₩25,200 | ₩24,799 | ₩25,026 | +0.59% | 7.9만 |
|---|
| 2026.02.09 | ₩25,386 | ₩25,413 | ₩24,639 | ₩24,933 | -1.79% | 17.2만 |
|---|
| 2026.02.06 | ₩25,787 | ₩25,907 | ₩25,253 | ₩25,333 | -1.76% | 12.4만 |
|---|
| 2026.02.05 | ₩25,293 | ₩25,720 | ₩24,692 | ₩25,573 | +1.11% | 10.5만 |
|---|
| 2026.02.04 | ₩25,240 | ₩25,640 | ₩25,013 | ₩25,266 | +0.11% | 8.5만 |
|---|
| 2026.02.03 | ₩25,053 | ₩25,587 | ₩24,879 | ₩25,093 | +0.16% | 11.9만 |
|---|
| 2026.02.02 | ₩24,933 | ₩25,533 | ₩24,799 | ₩25,280 | +1.39% | 17.7만 |
|---|
| 2026.01.30 | ₩24,572 | ₩24,933 | ₩24,372 | ₩24,919 | +1.41% | 14.7만 |
|---|
| 2026.01.29 | ₩24,265 | ₩24,639 | ₩24,225 | ₩24,626 | +1.49% | 8.6만 |
|---|
| 2026.01.28 | ₩24,399 | ₩24,519 | ₩24,065 | ₩24,239 | -0.66% | 8.1만 |
|---|
| 2026.01.27 | ₩24,572 | ₩24,639 | ₩24,118 | ₩24,252 | -1.30% | 9.7만 |
|---|
| 2026.01.26 | ₩24,332 | ₩24,986 | ₩24,332 | ₩24,706 | +1.54% | 11.4만 |
|---|
| 2026.01.23 | ₩25,013 | ₩25,106 | ₩24,372 | ₩24,439 | -2.29% | 7.5만 |
|---|
| 2026.01.22 | ₩24,772 | ₩25,200 | ₩24,626 | ₩25,133 | +1.45% | 15.2만 |
|---|
| 2026.01.21 | ₩25,386 | ₩26,000 | ₩24,759 | ₩24,786 | -2.37% | 13.1만 |
|---|
| 2026.01.20 | ₩25,760 | ₩26,187 | ₩25,400 | ₩25,426 | -1.30% | 16.5만 |
|---|
| 2026.01.16 | ₩26,054 | ₩26,201 | ₩25,840 | ₩25,960 | -0.36% | 9.4만 |
|---|
| 2026.01.15 | ₩25,907 | ₩26,307 | ₩25,907 | ₩26,134 | +0.88% | 11.9만 |
|---|
| 2026.01.14 | ₩25,947 | ₩26,427 | ₩25,707 | ₩25,987 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩26,508 | ₩26,748 | ₩25,573 | ₩25,747 | -2.87% | 10.1만 |
|---|
| 2026.01.12 | ₩26,374 | ₩26,521 | ₩25,760 | ₩26,494 | +0.46% | 8.9만 |
|---|
| 2026.01.09 | ₩26,935 | ₩26,935 | ₩26,401 | ₩26,414 | -1.93% | 12.4만 |
|---|
| 2026.01.08 | ₩26,401 | ₩27,095 | ₩26,401 | ₩26,961 | +2.12% | 11.2만 |
|---|
| 2026.01.07 | ₩26,214 | ₩26,481 | ₩26,000 | ₩26,401 | +0.71% | 12.9만 |
|---|
| 2026.01.06 | ₩25,854 | ₩26,414 | ₩25,507 | ₩26,201 | +1.34% | 15.9만 |
|---|
| 2026.01.05 | ₩25,934 | ₩26,214 | ₩25,813 | ₩25,867 | -0.26% | 9.7만 |
|---|
| 2026.01.02 | ₩26,668 | ₩27,041 | ₩25,854 | ₩25,934 | -2.75% | 8.4만 |
|---|
| 2025.12.31 | ₩26,921 | ₩26,988 | ₩26,561 | ₩26,668 | -0.94% | 6.8만 |
|---|
| 2025.12.30 | ₩26,628 | ₩26,895 | ₩26,548 | ₩26,761 | +0.50% | 6.6만 |
|---|
| 2025.12.29 | ₩26,868 | ₩27,041 | ₩26,561 | ₩26,908 | +0.15% | 11.7만 |
|---|
| 2025.12.26 | ₩26,908 | ₩27,255 | ₩26,734 | ₩26,855 | -0.20% | 7.3만 |
|---|
| 2025.12.24 | ₩26,935 | ₩27,108 | ₩26,935 | ₩27,015 | +0.30% | 3.7만 |
|---|
| 2025.12.23 | ₩27,041 | ₩27,135 | ₩26,895 | ₩26,895 | -0.54% | 8.8만 |
|---|
| 2025.12.22 | ₩27,268 | ₩27,455 | ₩26,961 | ₩27,028 | -0.88% | 11.8만 |
|---|
| 2025.12.19 | ₩27,802 | ₩28,109 | ₩27,362 | ₩27,402 | -1.44% | 15만 |
|---|
| 2025.12.18 | ₩27,695 | ₩28,042 | ₩27,428 | ₩27,962 | +0.96% | 8.7만 |
|---|
| 2025.12.17 | ₩27,509 | ₩27,655 | ₩27,388 | ₩27,642 | +0.49% | 7.8만 |
|---|
| 2025.12.16 | ₩27,455 | ₩27,735 | ₩27,335 | ₩27,535 | +0.29% | 10.2만 |
|---|
| 2025.12.15 | ₩27,335 | ₩27,482 | ₩26,975 | ₩27,428 | +0.34% | 12.4만 |
|---|
| 2025.12.12 | ₩27,055 | ₩27,242 | ₩26,694 | ₩27,175 | +0.44% | 16.1만 |
|---|
| 2025.12.11 | ₩26,948 | ₩27,295 | ₩26,668 | ₩27,015 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩26,574 | ₩27,015 | ₩25,894 | ₩26,815 | +0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩26,147 | ₩26,534 | ₩26,147 | ₩26,494 | +1.33% | 11.3만 |
|---|
| 2025.12.08 | ₩25,867 | ₩26,201 | ₩25,707 | ₩26,054 | +0.72% | 11.3만 |
|---|
| 2025.12.05 | ₩26,227 | ₩26,361 | ₩25,760 | ₩25,854 | -1.42% | 9.6만 |
|---|
| 2025.12.04 | ₩26,734 | ₩27,108 | ₩26,187 | ₩26,201 | -2.00% | 12.8만 |
|---|
| 2025.12.03 | ₩26,521 | ₩26,855 | ₩26,161 | ₩26,601 | +0.30% | 11.1만 |
|---|
| 2025.12.02 | ₩26,788 | ₩26,788 | ₩26,427 | ₩26,521 | -1.00% | 11.1만 |
|---|
| 2025.12.01 | ₩26,841 | ₩27,148 | ₩26,734 | ₩26,774 | -0.25% | 16.6만 |
|---|
| 2025.11.28 | ₩27,495 | ₩27,495 | ₩26,708 | ₩26,868 | -2.28% | 6.6만 |
|---|
| 2025.11.26 | ₩26,815 | ₩27,388 | ₩26,054 | ₩27,362 | +2.04% | 13.9만 |
|---|
| 2025.11.25 | ₩26,708 | ₩27,202 | ₩26,534 | ₩26,828 | +0.45% | 12.8만 |
|---|
| 2025.11.24 | ₩26,361 | ₩26,601 | ₩26,040 | ₩26,521 | +0.61% | 9.9만 |
|---|
| 2025.11.21 | ₩25,960 | ₩26,561 | ₩25,920 | ₩26,361 | +1.54% | 9.8만 |
|---|
| 2025.11.20 | ₩26,107 | ₩26,307 | ₩25,813 | ₩26,027 | -0.31% | 13.5만 |
|---|
| 2025.11.19 | ₩26,494 | ₩26,614 | ₩25,920 | ₩26,067 | -1.61% | 12.7만 |
|---|
| 2025.11.18 | ₩26,414 | ₩26,641 | ₩26,321 | ₩26,561 | +0.56% | 9.3만 |
|---|
| 2025.11.17 | ₩26,601 | ₩27,068 | ₩26,374 | ₩26,401 | -0.75% | 12.1만 |
|---|
| 2025.11.14 | ₩26,614 | ₩26,774 | ₩26,147 | ₩26,668 | +0.20% | 14.1만 |
|---|
| 2025.11.13 | ₩26,387 | ₩26,561 | ₩25,920 | ₩26,548 | +0.61% | 12.4만 |
|---|
| 2025.11.12 | ₩26,080 | ₩26,694 | ₩25,934 | ₩26,401 | +1.23% | 9.3만 |
|---|
| 2025.11.11 | ₩26,014 | ₩26,361 | ₩25,987 | ₩26,334 | +1.23% | 8.6만 |
|---|
| 2025.11.10 | ₩25,707 | ₩26,080 | ₩25,226 | ₩25,960 | +0.99% | 8.9만 |
|---|
| 2025.11.07 | ₩25,587 | ₩25,800 | ₩25,360 | ₩25,680 | +0.37% | 11.3만 |
|---|
| 2025.11.06 | ₩25,854 | ₩25,867 | ₩25,373 | ₩25,400 | -1.76% | 9.1만 |
|---|
| 2025.11.05 | ₩25,133 | ₩25,720 | ₩25,039 | ₩25,707 | +2.28% | 15.8만 |
|---|
| 2025.11.04 | ₩24,679 | ₩25,200 | ₩24,679 | ₩25,133 | +1.84% | 11.6만 |
|---|
| 2025.11.03 | ₩24,652 | ₩24,919 | ₩24,198 | ₩24,692 | +0.16% | 13.9만 |
|---|
| 2025.10.31 | ₩24,532 | ₩25,079 | ₩24,372 | ₩25,026 | +2.01% | 10.5만 |
|---|
| 2025.10.30 | ₩24,812 | ₩25,213 | ₩24,132 | ₩24,532 | -1.13% | 12.6만 |
|---|
| 2025.10.29 | ₩25,173 | ₩25,480 | ₩24,759 | ₩24,812 | -1.43% | 11.1만 |
|---|
| 2025.10.28 | ₩25,720 | ₩25,720 | ₩25,133 | ₩25,333 | -1.50% | 9.4만 |
|---|
| 2025.10.27 | ₩25,507 | ₩25,773 | ₩25,426 | ₩25,720 | +0.84% | 11.1만 |
|---|
| 2025.10.24 | ₩25,827 | ₩26,014 | ₩25,480 | ₩25,507 | -1.24% | 8.1만 |
|---|
| 2025.10.23 | ₩25,854 | ₩25,934 | ₩25,680 | ₩25,773 | -0.31% | 15.2만 |
|---|
| 2025.10.22 | ₩25,747 | ₩25,827 | ₩25,360 | ₩25,813 | +0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩25,587 | ₩25,827 | ₩25,373 | ₩25,773 | +0.73% | 10.6만 |
|---|
| 2025.10.20 | ₩25,627 | ₩25,627 | ₩25,360 | ₩25,560 | -0.26% | 7.5만 |
|---|
| 2025.10.17 | ₩25,640 | ₩25,987 | ₩25,547 | ₩25,587 | -0.21% | 15.5만 |
|---|
| 2025.10.16 | ₩25,947 | ₩25,947 | ₩25,426 | ₩25,640 | -1.18% | 16.4만 |
|---|
| 2025.10.15 | ₩25,987 | ₩26,374 | ₩25,413 | ₩25,894 | -0.36% | 14.7만 |
|---|
| 2025.10.14 | ₩25,039 | ₩26,027 | ₩24,919 | ₩25,947 | +3.62% | 14만 |
|---|
| 2025.10.13 | ₩25,600 | ₩25,720 | ₩24,973 | ₩25,146 | -1.77% | 16.7만 |
|---|
| 2025.10.10 | ₩25,760 | ₩25,934 | ₩25,373 | ₩25,453 | -1.19% | 9.8만 |
|---|