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 | ₩24,649 | ₩24,823 | ₩24,276 | ₩24,329 | -1.30% | 8.9만 |
| 2026.10.08 | ₩24,302 | ₩24,796 | ₩24,009 | ₩24,743 | +1.81% | 12.6만 |
| 2026.10.07 | ₩24,169 | ₩24,543 | ₩24,169 | ₩24,316 | +0.61% | 9.8만 |
| 2026.10.06 | ₩24,382 | ₩24,623 | ₩24,249 | ₩24,276 | -0.44% | 7.3만 |
| 2026.10.05 | ₩24,316 | ₩24,503 | ₩24,022 | ₩24,342 | +0.11% | 9.4만 |
| 2026.10.02 | ₩24,409 | ₩24,623 | ₩24,049 | ₩24,382 | -0.11% | 9.7만 |
| 2026.10.01 | ₩23,782 | ₩24,276 | ₩23,595 | ₩24,249 | +1.96% | 12.5만 |
| 2026.09.30 | ₩23,849 | ₩24,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,742 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩23,969 | ₩24,156 | ₩23,835 | ₩24,115 | +0.61% | 6.2만 |
|---|
| 2026.09.28 | ₩24,129 | ₩24,249 | ₩23,755 | ₩24,049 | -0.33% | 12.4만 |
|---|
| 2026.09.25 | ₩23,915 | ₩24,289 | ₩23,648 | ₩24,142 | +0.95% | 16.1만 |
|---|
| 2026.09.24 | ₩24,276 | ₩24,369 | ₩23,915 | ₩23,915 | -1.48% | 11.2만 |
|---|
| 2026.09.23 | ₩24,729 | ₩24,769 | ₩24,182 | ₩24,196 | -2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩24,996 | ₩24,996 | ₩24,556 | ₩24,796 | -0.80% | 10.7만 |
|---|
| 2026.09.21 | ₩24,983 | ₩25,183 | ₩24,783 | ₩24,823 | -0.64% | 9.2만 |
|---|
| 2026.09.18 | ₩25,143 | ₩25,357 | ₩24,689 | ₩24,996 | -0.58% | 24만 |
|---|
| 2026.09.17 | ₩25,450 | ₩25,503 | ₩24,703 | ₩25,183 | -1.05% | 12.6만 |
|---|
| 2026.09.16 | ₩25,824 | ₩26,104 | ₩25,317 | ₩25,357 | -1.81% | 16.8만 |
|---|
| 2026.09.15 | ₩25,957 | ₩26,051 | ₩25,704 | ₩25,957 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩25,931 | ₩26,304 | ₩25,330 | ₩25,957 | +0.10% | 7만 |
|---|
| 2026.09.11 | ₩25,810 | ₩25,890 | ₩25,543 | ₩25,837 | +0.10% | 9.2만 |
|---|
| 2026.09.10 | ₩25,490 | ₩25,717 | ₩25,397 | ₩25,704 | +0.84% | 8.4만 |
|---|
| 2026.09.09 | ₩25,210 | ₩25,383 | ₩24,850 | ₩25,357 | +0.58% | 13.9만 |
|---|
| 2026.09.08 | ₩25,770 | ₩25,957 | ₩25,343 | ₩25,357 | -1.61% | 9.6만 |
|---|
| 2026.09.04 | ₩25,744 | ₩26,091 | ₩25,357 | ₩25,957 | +0.83% | 7.7만 |
|---|
| 2026.09.03 | ₩26,011 | ₩26,371 | ₩25,650 | ₩25,917 | -0.36% | 9.9만 |
|---|
| 2026.09.02 | ₩25,810 | ₩26,077 | ₩25,584 | ₩25,824 | +0.05% | 10.7만 |
|---|
| 2026.09.01 | ₩25,637 | ₩25,944 | ₩25,410 | ₩25,584 | -0.21% | 7.5만 |
|---|
| 2026.08.31 | ₩25,650 | ₩25,730 | ₩24,422 | ₩25,517 | -0.52% | 11.8만 |
|---|
| 2026.08.28 | ₩25,330 | ₩25,690 | ₩25,210 | ₩25,677 | +1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩25,450 | ₩25,503 | ₩25,023 | ₩25,330 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩25,570 | ₩25,744 | ₩24,970 | ₩25,490 | -0.31% | 9.6만 |
|---|
| 2026.08.25 | ₩25,343 | ₩25,717 | ₩25,143 | ₩25,530 | +0.74% | 12만 |
|---|
| 2026.08.24 | ₩24,943 | ₩25,637 | ₩24,836 | ₩25,330 | +1.55% | 14.2만 |
|---|
| 2026.08.21 | ₩24,916 | ₩25,156 | ₩24,703 | ₩24,916 | 0.00% | 41.7만 |
|---|
| 2026.08.20 | ₩24,689 | ₩24,983 | ₩24,489 | ₩24,916 | +0.92% | 11.1만 |
|---|
| 2026.08.19 | ₩24,796 | ₩25,076 | ₩24,583 | ₩24,703 | -0.38% | 11.6만 |
|---|
| 2026.08.18 | ₩24,850 | ₩25,036 | ₩24,676 | ₩24,836 | -0.05% | 8.3만 |
|---|
| 2026.08.17 | ₩25,036 | ₩25,437 | ₩24,569 | ₩24,636 | -1.60% | 9만 |
|---|
| 2026.08.14 | ₩24,970 | ₩25,957 | ₩24,823 | ₩25,023 | +0.21% | 11.5만 |
|---|
| 2026.08.13 | ₩24,996 | ₩25,370 | ₩24,783 | ₩25,023 | +0.11% | 9.5만 |
|---|
| 2026.08.12 | ₩24,930 | ₩25,130 | ₩24,689 | ₩24,890 | -0.16% | 11.9만 |
|---|
| 2026.08.11 | ₩24,996 | ₩25,130 | ₩24,596 | ₩24,930 | -0.27% | 8만 |
|---|
| 2026.08.10 | ₩25,690 | ₩25,690 | ₩24,863 | ₩24,916 | -3.01% | 7.9만 |
|---|
| 2026.08.07 | ₩25,877 | ₩25,997 | ₩25,597 | ₩25,677 | -0.77% | 9.9만 |
|---|
| 2026.08.06 | ₩26,291 | ₩26,424 | ₩25,717 | ₩26,064 | -0.86% | 11.4만 |
|---|
| 2026.08.05 | ₩26,157 | ₩26,318 | ₩25,890 | ₩26,211 | +0.20% | 14.6만 |
|---|
| 2026.08.04 | ₩26,237 | ₩26,277 | ₩25,610 | ₩25,971 | -1.02% | 28.9만 |
|---|
| 2026.08.03 | ₩26,598 | ₩26,878 | ₩25,770 | ₩26,371 | -0.85% | 10.5만 |
|---|
| 2026.07.31 | ₩26,398 | ₩26,825 | ₩25,677 | ₩26,344 | -0.20% | 16.3만 |
|---|
| 2026.07.30 | ₩26,344 | ₩26,985 | ₩25,717 | ₩26,371 | +0.10% | 20.1만 |
|---|
| 2026.07.29 | ₩25,517 | ₩25,904 | ₩25,503 | ₩25,770 | +0.99% | 9.2만 |
|---|
| 2026.07.28 | ₩25,557 | ₩25,971 | ₩25,290 | ₩25,624 | +0.26% | 8.6만 |
|---|
| 2026.07.27 | ₩25,250 | ₩25,557 | ₩25,210 | ₩25,237 | -0.05% | 8.3만 |
|---|
| 2026.07.24 | ₩24,609 | ₩25,277 | ₩24,609 | ₩25,036 | +1.74% | 10.7만 |
|---|
| 2026.07.23 | ₩24,249 | ₩24,636 | ₩23,982 | ₩24,609 | +1.49% | 12만 |
|---|
| 2026.07.22 | ₩24,783 | ₩24,783 | ₩24,115 | ₩24,249 | -2.15% | 7.6만 |
|---|
| 2026.07.21 | ₩24,689 | ₩24,916 | ₩24,543 | ₩24,783 | +0.38% | 7.2만 |
|---|
| 2026.07.20 | ₩24,930 | ₩25,116 | ₩24,823 | ₩24,836 | -0.37% | 5.5만 |
|---|
| 2026.07.17 | ₩24,970 | ₩25,503 | ₩24,823 | ₩24,970 | 0.00% | 7.6만 |
|---|
| 2026.07.16 | ₩24,316 | ₩25,076 | ₩24,142 | ₩24,850 | +2.20% | 8.2만 |
|---|
| 2026.07.15 | ₩25,023 | ₩25,023 | ₩23,982 | ₩24,049 | -3.89% | 14.5만 |
|---|
| 2026.07.14 | ₩25,290 | ₩25,557 | ₩24,769 | ₩25,036 | -1.00% | 20.1만 |
|---|
| 2026.07.13 | ₩24,916 | ₩25,610 | ₩24,916 | ₩25,543 | +2.52% | 15.6만 |
|---|
| 2026.07.10 | ₩25,290 | ₩25,597 | ₩24,623 | ₩25,183 | -0.42% | 13만 |
|---|
| 2026.07.09 | ₩25,223 | ₩25,650 | ₩24,796 | ₩25,196 | -0.11% | 19.9만 |
|---|
| 2026.07.08 | ₩25,837 | ₩25,931 | ₩25,343 | ₩25,343 | -1.91% | 16.3만 |
|---|
| 2026.07.07 | ₩25,570 | ₩26,064 | ₩25,557 | ₩25,677 | +0.42% | 9.2만 |
|---|
| 2026.07.06 | ₩25,597 | ₩26,157 | ₩25,303 | ₩25,450 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩25,690 | ₩26,091 | ₩25,450 | ₩25,744 | +0.21% | 10.7만 |
|---|
| 2026.07.01 | ₩25,303 | ₩25,824 | ₩25,010 | ₩25,677 | +1.48% | 12만 |
|---|
| 2026.06.30 | ₩25,010 | ₩25,263 | ₩24,809 | ₩25,170 | +0.64% | 11.7만 |
|---|
| 2026.06.29 | ₩24,943 | ₩25,303 | ₩24,409 | ₩25,130 | +0.75% | 15.6만 |
|---|
| 2026.06.26 | ₩24,289 | ₩25,357 | ₩24,222 | ₩24,970 | +2.80% | 82만 |
|---|
| 2026.06.25 | ₩24,249 | ₩24,422 | ₩24,049 | ₩24,089 | -0.66% | 16.5만 |
|---|
| 2026.06.24 | ₩24,196 | ₩24,716 | ₩24,089 | ₩24,382 | +0.77% | 14.1만 |
|---|
| 2026.06.23 | ₩23,475 | ₩24,209 | ₩23,248 | ₩24,169 | +2.96% | 28.3만 |
|---|
| 2026.06.22 | ₩23,261 | ₩23,795 | ₩23,261 | ₩23,355 | +0.40% | 14.3만 |
|---|
| 2026.06.18 | ₩23,728 | ₩23,728 | ₩23,168 | ₩23,341 | -1.63% | 20.8만 |
|---|
| 2026.06.17 | ₩23,181 | ₩23,462 | ₩23,155 | ₩23,395 | +0.92% | 13.6만 |
|---|
| 2026.06.16 | ₩23,141 | ₩23,462 | ₩23,061 | ₩23,301 | +0.69% | 9.5만 |
|---|
| 2026.06.15 | ₩23,502 | ₩23,555 | ₩23,008 | ₩23,141 | -1.53% | 8만 |
|---|
| 2026.06.12 | ₩23,435 | ₩23,635 | ₩23,328 | ₩23,502 | +0.28% | 9.3만 |
|---|
| 2026.06.11 | ₩23,315 | ₩23,542 | ₩23,301 | ₩23,315 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩22,954 | ₩23,568 | ₩22,941 | ₩23,328 | +1.63% | 11.7만 |
|---|
| 2026.06.09 | ₩22,914 | ₩23,248 | ₩22,781 | ₩22,834 | -0.35% | 7.9만 |
|---|
| 2026.06.08 | ₩22,861 | ₩23,075 | ₩22,688 | ₩22,794 | -0.29% | 8.7만 |
|---|
| 2026.06.05 | ₩22,327 | ₩23,235 | ₩22,327 | ₩23,008 | +3.05% | 9.7만 |
|---|
| 2026.06.04 | ₩22,447 | ₩22,688 | ₩22,207 | ₩22,314 | -0.59% | 9.6만 |
|---|
| 2026.06.03 | ₩22,647 | ₩22,647 | ₩22,007 | ₩22,074 | -2.53% | 17.7만 |
|---|
| 2026.06.02 | ₩22,501 | ₩22,821 | ₩22,474 | ₩22,661 | +0.71% | 11.9만 |
|---|
| 2026.06.01 | ₩22,487 | ₩22,754 | ₩22,140 | ₩22,581 | +0.42% | 18.5만 |
|---|
| 2026.05.29 | ₩22,874 | ₩22,888 | ₩22,634 | ₩22,647 | -0.99% | 16.3만 |
|---|
| 2026.05.28 | ₩22,701 | ₩22,821 | ₩22,581 | ₩22,781 | +0.35% | 13.8만 |
|---|
| 2026.05.27 | ₩23,168 | ₩23,328 | ₩22,701 | ₩22,768 | -1.73% | 11.2만 |
|---|
| 2026.05.26 | ₩23,128 | ₩23,315 | ₩23,008 | ₩23,168 | +0.17% | 14.5만 |
|---|
| 2026.05.22 | ₩23,422 | ₩23,515 | ₩23,128 | ₩23,141 | -1.20% | 8.7만 |
|---|
| 2026.05.21 | ₩23,208 | ₩23,462 | ₩23,115 | ₩23,435 | +0.98% | 11.1만 |
|---|
| 2026.05.20 | ₩23,128 | ₩23,355 | ₩22,688 | ₩23,275 | +0.63% | 8만 |
|---|
| 2026.05.19 | ₩23,288 | ₩23,488 | ₩23,088 | ₩23,221 | -0.29% | 10.4만 |
|---|
| 2026.05.18 | ₩22,701 | ₩23,315 | ₩22,674 | ₩23,128 | +1.88% | 11만 |
|---|
| 2026.05.15 | ₩22,874 | ₩23,208 | ₩22,688 | ₩22,794 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩22,848 | ₩23,075 | ₩22,688 | ₩22,928 | +0.35% | 9.9만 |
|---|
| 2026.05.13 | ₩22,607 | ₩22,834 | ₩22,314 | ₩22,701 | +0.41% | 13.5만 |
|---|
| 2026.05.12 | ₩22,754 | ₩22,861 | ₩22,527 | ₩22,581 | -0.76% | 12.5만 |
|---|
| 2026.05.11 | ₩22,954 | ₩23,101 | ₩22,728 | ₩22,874 | -0.35% | 12만 |
|---|
| 2026.05.08 | ₩22,821 | ₩23,021 | ₩22,501 | ₩22,968 | +0.64% | 10.5만 |
|---|
| 2026.05.07 | ₩22,474 | ₩23,088 | ₩22,300 | ₩22,981 | +2.26% | 19.3만 |
|---|
| 2026.05.06 | ₩22,207 | ₩22,314 | ₩22,114 | ₩22,127 | -0.36% | 10.3만 |
|---|
| 2026.05.05 | ₩21,873 | ₩22,140 | ₩21,660 | ₩22,060 | +0.85% | 11.4만 |
|---|
| 2026.05.04 | ₩21,767 | ₩22,247 | ₩21,500 | ₩21,780 | +0.06% | 14.3만 |
|---|
| 2026.05.01 | ₩22,180 | ₩22,287 | ₩21,740 | ₩21,900 | -1.26% | 18만 |
|---|
| 2026.04.30 | ₩22,287 | ₩23,235 | ₩21,940 | ₩22,447 | +0.72% | 18만 |
|---|
| 2026.04.29 | ₩23,849 | ₩23,929 | ₩23,448 | ₩23,528 | -1.34% | 9.7만 |
|---|
| 2026.04.28 | ₩23,702 | ₩24,075 | ₩23,702 | ₩24,022 | +1.35% | 11.7만 |
|---|
| 2026.04.27 | ₩23,515 | ₩23,915 | ₩23,515 | ₩23,675 | +0.68% | 7.2만 |
|---|
| 2026.04.24 | ₩23,488 | ₩23,902 | ₩23,155 | ₩23,662 | +0.74% | 7.8만 |
|---|
| 2026.04.23 | ₩23,221 | ₩23,742 | ₩23,181 | ₩23,675 | +1.95% | 5.5만 |
|---|
| 2026.04.22 | ₩23,368 | ₩23,488 | ₩23,155 | ₩23,221 | -0.63% | 7.3만 |
|---|
| 2026.04.21 | ₩23,395 | ₩23,608 | ₩23,315 | ₩23,381 | -0.06% | 8.1만 |
|---|
| 2026.04.20 | ₩23,822 | ₩24,022 | ₩23,528 | ₩23,555 | -1.12% | 8.9만 |
|---|
| 2026.04.17 | ₩23,248 | ₩23,942 | ₩23,248 | ₩23,822 | +2.47% | 10.8만 |
|---|
| 2026.04.16 | ₩22,954 | ₩23,181 | ₩22,954 | ₩23,061 | +0.47% | 6.8만 |
|---|
| 2026.04.15 | ₩22,888 | ₩23,128 | ₩22,874 | ₩22,954 | +0.29% | 10.1만 |
|---|
| 2026.04.14 | ₩23,088 | ₩23,155 | ₩22,834 | ₩22,888 | -0.87% | 11.5만 |
|---|
| 2026.04.13 | ₩22,901 | ₩23,128 | ₩22,901 | ₩23,088 | +0.82% | 10.2만 |
|---|
| 2026.04.10 | ₩23,341 | ₩23,408 | ₩22,968 | ₩23,088 | -1.09% | 9.5만 |
|---|
| 2026.04.09 | ₩23,115 | ₩23,568 | ₩23,115 | ₩23,395 | +1.21% | 9.4만 |
|---|
| 2026.04.08 | ₩23,088 | ₩23,315 | ₩22,968 | ₩23,288 | +0.87% | 13.1만 |
|---|
| 2026.04.07 | ₩22,874 | ₩23,035 | ₩22,781 | ₩22,848 | -0.12% | 12.2만 |
|---|
| 2026.04.06 | ₩22,901 | ₩23,088 | ₩22,821 | ₩23,008 | +0.47% | 8.7만 |
|---|
| 2026.04.02 | ₩22,621 | ₩23,181 | ₩22,567 | ₩23,035 | +1.83% | 8.2만 |
|---|
| 2026.04.01 | ₩22,888 | ₩23,208 | ₩22,634 | ₩22,661 | -0.99% | 11.2만 |
|---|
| 2026.03.31 | ₩22,994 | ₩23,035 | ₩22,674 | ₩22,928 | -0.29% | 13.9만 |
|---|
| 2026.03.30 | ₩22,487 | ₩22,901 | ₩22,487 | ₩22,874 | +1.72% | 9.7만 |
|---|
| 2026.03.27 | ₩22,808 | ₩22,834 | ₩22,421 | ₩22,461 | -1.52% | 6.6만 |
|---|
| 2026.03.26 | ₩22,554 | ₩22,914 | ₩22,554 | ₩22,901 | +1.54% | 11.7만 |
|---|
| 2026.03.25 | ₩23,128 | ₩23,195 | ₩22,661 | ₩22,714 | -1.79% | 8.2만 |
|---|
| 2026.03.24 | ₩22,914 | ₩23,248 | ₩22,888 | ₩23,021 | +0.47% | 13만 |
|---|
| 2026.03.23 | ₩22,861 | ₩23,101 | ₩22,661 | ₩22,968 | +0.47% | 10.6만 |
|---|
| 2026.03.20 | ₩22,594 | ₩23,021 | ₩22,207 | ₩22,514 | -0.35% | 25.8만 |
|---|
| 2026.03.19 | ₩22,381 | ₩22,688 | ₩22,300 | ₩22,541 | +0.72% | 11.6만 |
|---|
| 2026.03.18 | ₩22,981 | ₩23,181 | ₩22,421 | ₩22,487 | -2.15% | 13만 |
|---|
| 2026.03.17 | ₩22,754 | ₩23,328 | ₩22,728 | ₩23,101 | +1.52% | 20.2만 |
|---|
| 2026.03.16 | ₩22,861 | ₩23,101 | ₩22,647 | ₩22,661 | -0.88% | 36.6만 |
|---|
| 2026.03.13 | ₩22,367 | ₩22,688 | ₩22,274 | ₩22,647 | +1.25% | 12.5만 |
|---|
| 2026.03.12 | ₩22,020 | ₩22,514 | ₩21,927 | ₩22,354 | +1.52% | 10.1만 |
|---|
| 2026.03.11 | ₩22,487 | ₩22,567 | ₩22,234 | ₩22,274 | -0.95% | 11.8만 |
|---|
| 2026.03.10 | ₩22,861 | ₩23,008 | ₩22,554 | ₩22,607 | -1.11% | 10.8만 |
|---|
| 2026.03.09 | ₩23,088 | ₩23,115 | ₩22,487 | ₩22,674 | -1.79% | 16.9만 |
|---|
| 2026.03.06 | ₩23,141 | ₩23,395 | ₩22,714 | ₩23,381 | +1.04% | 9.4만 |
|---|
| 2026.03.05 | ₩23,515 | ₩23,795 | ₩23,208 | ₩23,475 | -0.17% | 10만 |
|---|
| 2026.03.04 | ₩23,688 | ₩23,862 | ₩23,568 | ₩23,742 | +0.23% | 8.4만 |
|---|
| 2026.03.03 | ₩23,395 | ₩23,715 | ₩23,088 | ₩23,675 | +1.20% | 10.2만 |
|---|
| 2026.03.02 | ₩23,355 | ₩23,822 | ₩23,208 | ₩23,608 | +1.09% | 8.4만 |
|---|
| 2026.02.27 | ₩23,395 | ₩23,662 | ₩23,221 | ₩23,515 | +0.51% | 10.8만 |
|---|
| 2026.02.26 | ₩23,568 | ₩23,822 | ₩23,502 | ₩23,622 | +0.23% | 11.7만 |
|---|
| 2026.02.25 | ₩23,301 | ₩23,688 | ₩23,181 | ₩23,608 | +1.32% | 8.6만 |
|---|
| 2026.02.24 | ₩22,768 | ₩23,355 | ₩22,554 | ₩23,275 | +2.23% | 17.4만 |
|---|
| 2026.02.23 | ₩23,128 | ₩23,448 | ₩22,728 | ₩22,741 | -1.67% | 19.3만 |
|---|
| 2026.02.20 | ₩23,515 | ₩23,635 | ₩22,941 | ₩23,208 | -1.31% | 25.2만 |
|---|
| 2026.02.19 | ₩22,794 | ₩24,022 | ₩22,020 | ₩23,435 | +2.81% | 19.8만 |
|---|
| 2026.02.18 | ₩25,263 | ₩25,263 | ₩24,583 | ₩24,836 | -1.69% | 9.9만 |
|---|
| 2026.02.17 | ₩25,116 | ₩25,690 | ₩24,903 | ₩25,277 | +0.64% | 13.3만 |
|---|
| 2026.02.13 | ₩25,076 | ₩25,210 | ₩24,449 | ₩24,956 | -0.48% | 12.1만 |
|---|
| 2026.02.12 | ₩24,996 | ₩25,223 | ₩24,649 | ₩24,916 | -0.32% | 12.2만 |
|---|
| 2026.02.11 | ₩25,116 | ₩25,116 | ₩24,529 | ₩24,903 | -0.85% | 6.5만 |
|---|
| 2026.02.10 | ₩24,876 | ₩25,196 | ₩24,796 | ₩25,023 | +0.59% | 7.9만 |
|---|
| 2026.02.09 | ₩25,383 | ₩25,410 | ₩24,636 | ₩24,930 | -1.79% | 17.2만 |
|---|
| 2026.02.06 | ₩25,784 | ₩25,904 | ₩25,250 | ₩25,330 | -1.76% | 12.4만 |
|---|
| 2026.02.05 | ₩25,290 | ₩25,717 | ₩24,689 | ₩25,570 | +1.11% | 10.5만 |
|---|
| 2026.02.04 | ₩25,237 | ₩25,637 | ₩25,010 | ₩25,263 | +0.11% | 8.5만 |
|---|
| 2026.02.03 | ₩25,050 | ₩25,584 | ₩24,876 | ₩25,090 | +0.16% | 11.9만 |
|---|
| 2026.02.02 | ₩24,930 | ₩25,530 | ₩24,796 | ₩25,277 | +1.39% | 17.7만 |
|---|
| 2026.01.30 | ₩24,569 | ₩24,930 | ₩24,369 | ₩24,916 | +1.41% | 14.7만 |
|---|
| 2026.01.29 | ₩24,262 | ₩24,636 | ₩24,222 | ₩24,623 | +1.49% | 8.6만 |
|---|
| 2026.01.28 | ₩24,396 | ₩24,516 | ₩24,062 | ₩24,236 | -0.66% | 8.1만 |
|---|
| 2026.01.27 | ₩24,569 | ₩24,636 | ₩24,115 | ₩24,249 | -1.30% | 9.7만 |
|---|
| 2026.01.26 | ₩24,329 | ₩24,983 | ₩24,329 | ₩24,703 | +1.54% | 11.4만 |
|---|
| 2026.01.23 | ₩25,010 | ₩25,103 | ₩24,369 | ₩24,436 | -2.29% | 7.5만 |
|---|
| 2026.01.22 | ₩24,769 | ₩25,196 | ₩24,623 | ₩25,130 | +1.45% | 15.2만 |
|---|
| 2026.01.21 | ₩25,383 | ₩25,997 | ₩24,756 | ₩24,783 | -2.37% | 13.1만 |
|---|
| 2026.01.20 | ₩25,757 | ₩26,184 | ₩25,397 | ₩25,423 | -1.30% | 16.5만 |
|---|
| 2026.01.16 | ₩26,051 | ₩26,197 | ₩25,837 | ₩25,957 | -0.36% | 9.4만 |
|---|
| 2026.01.15 | ₩25,904 | ₩26,304 | ₩25,904 | ₩26,131 | +0.88% | 11.9만 |
|---|
| 2026.01.14 | ₩25,944 | ₩26,424 | ₩25,704 | ₩25,984 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩26,504 | ₩26,745 | ₩25,570 | ₩25,744 | -2.87% | 10.1만 |
|---|
| 2026.01.12 | ₩26,371 | ₩26,518 | ₩25,757 | ₩26,491 | +0.46% | 8.9만 |
|---|
| 2026.01.09 | ₩26,931 | ₩26,931 | ₩26,398 | ₩26,411 | -1.93% | 12.4만 |
|---|
| 2026.01.08 | ₩26,398 | ₩27,092 | ₩26,398 | ₩26,958 | +2.12% | 11.2만 |
|---|
| 2026.01.07 | ₩26,211 | ₩26,478 | ₩25,997 | ₩26,398 | +0.71% | 12.9만 |
|---|
| 2026.01.06 | ₩25,850 | ₩26,411 | ₩25,503 | ₩26,197 | +1.34% | 15.9만 |
|---|
| 2026.01.05 | ₩25,931 | ₩26,211 | ₩25,810 | ₩25,864 | -0.26% | 9.7만 |
|---|
| 2026.01.02 | ₩26,665 | ₩27,038 | ₩25,850 | ₩25,931 | -2.75% | 8.4만 |
|---|
| 2025.12.31 | ₩26,918 | ₩26,985 | ₩26,558 | ₩26,665 | -0.94% | 6.8만 |
|---|
| 2025.12.30 | ₩26,624 | ₩26,891 | ₩26,544 | ₩26,758 | +0.50% | 6.6만 |
|---|
| 2025.12.29 | ₩26,865 | ₩27,038 | ₩26,558 | ₩26,905 | +0.15% | 11.7만 |
|---|
| 2025.12.26 | ₩26,905 | ₩27,252 | ₩26,731 | ₩26,851 | -0.20% | 7.3만 |
|---|
| 2025.12.24 | ₩26,931 | ₩27,105 | ₩26,931 | ₩27,011 | +0.30% | 3.7만 |
|---|
| 2025.12.23 | ₩27,038 | ₩27,132 | ₩26,891 | ₩26,891 | -0.54% | 8.8만 |
|---|
| 2025.12.22 | ₩27,265 | ₩27,452 | ₩26,958 | ₩27,025 | -0.88% | 11.8만 |
|---|
| 2025.12.19 | ₩27,799 | ₩28,106 | ₩27,358 | ₩27,399 | -1.44% | 15만 |
|---|
| 2025.12.18 | ₩27,692 | ₩28,039 | ₩27,425 | ₩27,959 | +0.96% | 8.7만 |
|---|
| 2025.12.17 | ₩27,505 | ₩27,652 | ₩27,385 | ₩27,639 | +0.49% | 7.8만 |
|---|
| 2025.12.16 | ₩27,452 | ₩27,732 | ₩27,332 | ₩27,532 | +0.29% | 10.2만 |
|---|
| 2025.12.15 | ₩27,332 | ₩27,479 | ₩26,971 | ₩27,425 | +0.34% | 12.4만 |
|---|
| 2025.12.12 | ₩27,052 | ₩27,238 | ₩26,691 | ₩27,172 | +0.44% | 16.1만 |
|---|
| 2025.12.11 | ₩26,945 | ₩27,292 | ₩26,665 | ₩27,011 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩26,571 | ₩27,011 | ₩25,890 | ₩26,811 | +0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩26,144 | ₩26,531 | ₩26,144 | ₩26,491 | +1.33% | 11.3만 |
|---|
| 2025.12.08 | ₩25,864 | ₩26,197 | ₩25,704 | ₩26,051 | +0.72% | 11.3만 |
|---|
| 2025.12.05 | ₩26,224 | ₩26,358 | ₩25,757 | ₩25,850 | -1.42% | 9.6만 |
|---|
| 2025.12.04 | ₩26,731 | ₩27,105 | ₩26,184 | ₩26,197 | -2.00% | 12.8만 |
|---|
| 2025.12.03 | ₩26,518 | ₩26,851 | ₩26,157 | ₩26,598 | +0.30% | 11.1만 |
|---|
| 2025.12.02 | ₩26,785 | ₩26,785 | ₩26,424 | ₩26,518 | -1.00% | 11.1만 |
|---|
| 2025.12.01 | ₩26,838 | ₩27,145 | ₩26,731 | ₩26,771 | -0.25% | 16.6만 |
|---|
| 2025.11.28 | ₩27,492 | ₩27,492 | ₩26,705 | ₩26,865 | -2.28% | 6.6만 |
|---|
| 2025.11.26 | ₩26,811 | ₩27,385 | ₩26,051 | ₩27,358 | +2.04% | 13.9만 |
|---|
| 2025.11.25 | ₩26,705 | ₩27,198 | ₩26,531 | ₩26,825 | +0.45% | 12.8만 |
|---|
| 2025.11.24 | ₩26,358 | ₩26,598 | ₩26,037 | ₩26,518 | +0.61% | 9.9만 |
|---|
| 2025.11.21 | ₩25,957 | ₩26,558 | ₩25,917 | ₩26,358 | +1.54% | 9.8만 |
|---|
| 2025.11.20 | ₩26,104 | ₩26,304 | ₩25,810 | ₩26,024 | -0.31% | 13.5만 |
|---|
| 2025.11.19 | ₩26,491 | ₩26,611 | ₩25,917 | ₩26,064 | -1.61% | 12.7만 |
|---|
| 2025.11.18 | ₩26,411 | ₩26,638 | ₩26,318 | ₩26,558 | +0.56% | 9.3만 |
|---|
| 2025.11.17 | ₩26,598 | ₩27,065 | ₩26,371 | ₩26,398 | -0.75% | 12.1만 |
|---|
| 2025.11.14 | ₩26,611 | ₩26,771 | ₩26,144 | ₩26,665 | +0.20% | 14.1만 |
|---|
| 2025.11.13 | ₩26,384 | ₩26,558 | ₩25,917 | ₩26,544 | +0.61% | 12.4만 |
|---|
| 2025.11.12 | ₩26,077 | ₩26,691 | ₩25,931 | ₩26,398 | +1.23% | 9.3만 |
|---|
| 2025.11.11 | ₩26,011 | ₩26,358 | ₩25,984 | ₩26,331 | +1.23% | 8.6만 |
|---|
| 2025.11.10 | ₩25,704 | ₩26,077 | ₩25,223 | ₩25,957 | +0.99% | 8.9만 |
|---|
| 2025.11.07 | ₩25,584 | ₩25,797 | ₩25,357 | ₩25,677 | +0.37% | 11.3만 |
|---|
| 2025.11.06 | ₩25,850 | ₩25,864 | ₩25,370 | ₩25,397 | -1.76% | 9.1만 |
|---|
| 2025.11.05 | ₩25,130 | ₩25,717 | ₩25,036 | ₩25,704 | +2.28% | 15.8만 |
|---|
| 2025.11.04 | ₩24,676 | ₩25,196 | ₩24,676 | ₩25,130 | +1.84% | 11.6만 |
|---|
| 2025.11.03 | ₩24,649 | ₩24,916 | ₩24,196 | ₩24,689 | +0.16% | 13.9만 |
|---|
| 2025.10.31 | ₩24,529 | ₩25,076 | ₩24,369 | ₩25,023 | +2.01% | 10.5만 |
|---|
| 2025.10.30 | ₩24,809 | ₩25,210 | ₩24,129 | ₩24,529 | -1.13% | 12.6만 |
|---|
| 2025.10.29 | ₩25,170 | ₩25,477 | ₩24,756 | ₩24,809 | -1.43% | 11.1만 |
|---|
| 2025.10.28 | ₩25,717 | ₩25,717 | ₩25,130 | ₩25,330 | -1.50% | 9.4만 |
|---|
| 2025.10.27 | ₩25,503 | ₩25,770 | ₩25,423 | ₩25,717 | +0.84% | 11.1만 |
|---|
| 2025.10.24 | ₩25,824 | ₩26,011 | ₩25,477 | ₩25,503 | -1.24% | 8.1만 |
|---|
| 2025.10.23 | ₩25,850 | ₩25,931 | ₩25,677 | ₩25,770 | -0.31% | 15.2만 |
|---|
| 2025.10.22 | ₩25,744 | ₩25,824 | ₩25,357 | ₩25,810 | +0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩25,584 | ₩25,824 | ₩25,370 | ₩25,770 | +0.73% | 10.6만 |
|---|
| 2025.10.20 | ₩25,624 | ₩25,624 | ₩25,357 | ₩25,557 | -0.26% | 7.5만 |
|---|
| 2025.10.17 | ₩25,637 | ₩25,984 | ₩25,543 | ₩25,584 | -0.21% | 15.5만 |
|---|
| 2025.10.16 | ₩25,944 | ₩25,944 | ₩25,423 | ₩25,637 | -1.18% | 16.4만 |
|---|
| 2025.10.15 | ₩25,984 | ₩26,371 | ₩25,410 | ₩25,890 | -0.36% | 14.7만 |
|---|
| 2025.10.14 | ₩25,036 | ₩26,024 | ₩24,916 | ₩25,944 | +3.62% | 14만 |
|---|
| 2025.10.13 | ₩25,597 | ₩25,717 | ₩24,970 | ₩25,143 | -1.77% | 16.7만 |
|---|
| 2025.10.10 | ₩25,757 | ₩25,931 | ₩25,370 | ₩25,450 | -1.19% | 9.8만 |
|---|