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 | ₩24,644 | ₩24,818 | ₩24,271 | ₩24,324 | -1.30% | 8.9만 |
| 2026.10.08 | ₩24,297 | ₩24,791 | ₩24,004 | ₩24,738 | +1.81% | 12.6만 |
| 2026.10.07 | ₩24,164 | ₩24,537 | ₩24,164 | ₩24,311 | +0.61% | 9.8만 |
| 2026.10.06 | ₩24,377 | ₩24,617 | ₩24,244 | ₩24,271 | -0.44% | 7.3만 |
| 2026.10.05 | ₩24,311 | ₩24,497 | ₩24,017 | ₩24,337 | +0.11% | 9.4만 |
| 2026.10.02 | ₩24,404 | ₩24,617 | ₩24,044 | ₩24,377 | -0.11% | 9.7만 |
| 2026.10.01 | ₩23,777 | ₩24,271 | ₩23,590 | ₩24,244 | +1.96% | 12.5만 |
| 2026.09.30 | ₩23,844 | ₩24,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,737 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩23,964 | ₩24,150 | ₩23,830 | ₩24,110 | +0.61% | 6.2만 |
|---|
| 2026.09.28 | ₩24,124 | ₩24,244 | ₩23,750 | ₩24,044 | -0.33% | 12.4만 |
|---|
| 2026.09.25 | ₩23,910 | ₩24,284 | ₩23,643 | ₩24,137 | +0.95% | 16.1만 |
|---|
| 2026.09.24 | ₩24,271 | ₩24,364 | ₩23,910 | ₩23,910 | -1.48% | 11.2만 |
|---|
| 2026.09.23 | ₩24,724 | ₩24,764 | ₩24,177 | ₩24,190 | -2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩24,991 | ₩24,991 | ₩24,551 | ₩24,791 | -0.80% | 10.7만 |
|---|
| 2026.09.21 | ₩24,978 | ₩25,178 | ₩24,778 | ₩24,818 | -0.64% | 9.2만 |
|---|
| 2026.09.18 | ₩25,138 | ₩25,351 | ₩24,684 | ₩24,991 | -0.58% | 24만 |
|---|
| 2026.09.17 | ₩25,445 | ₩25,498 | ₩24,698 | ₩25,178 | -1.05% | 12.6만 |
|---|
| 2026.09.16 | ₩25,818 | ₩26,099 | ₩25,311 | ₩25,351 | -1.81% | 16.8만 |
|---|
| 2026.09.15 | ₩25,952 | ₩26,045 | ₩25,698 | ₩25,952 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩25,925 | ₩26,299 | ₩25,325 | ₩25,952 | +0.10% | 7만 |
|---|
| 2026.09.11 | ₩25,805 | ₩25,885 | ₩25,538 | ₩25,832 | +0.10% | 9.2만 |
|---|
| 2026.09.10 | ₩25,485 | ₩25,712 | ₩25,391 | ₩25,698 | +0.84% | 8.4만 |
|---|
| 2026.09.09 | ₩25,205 | ₩25,378 | ₩24,844 | ₩25,351 | +0.58% | 13.9만 |
|---|
| 2026.09.08 | ₩25,765 | ₩25,952 | ₩25,338 | ₩25,351 | -1.61% | 9.6만 |
|---|
| 2026.09.04 | ₩25,738 | ₩26,085 | ₩25,351 | ₩25,952 | +0.83% | 7.7만 |
|---|
| 2026.09.03 | ₩26,005 | ₩26,365 | ₩25,645 | ₩25,912 | -0.36% | 9.9만 |
|---|
| 2026.09.02 | ₩25,805 | ₩26,072 | ₩25,578 | ₩25,818 | +0.05% | 10.7만 |
|---|
| 2026.09.01 | ₩25,632 | ₩25,938 | ₩25,405 | ₩25,578 | -0.21% | 7.5만 |
|---|
| 2026.08.31 | ₩25,645 | ₩25,725 | ₩24,417 | ₩25,511 | -0.52% | 11.8만 |
|---|
| 2026.08.28 | ₩25,325 | ₩25,685 | ₩25,205 | ₩25,672 | +1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩25,445 | ₩25,498 | ₩25,018 | ₩25,325 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩25,565 | ₩25,738 | ₩24,964 | ₩25,485 | -0.31% | 9.6만 |
|---|
| 2026.08.25 | ₩25,338 | ₩25,712 | ₩25,138 | ₩25,525 | +0.74% | 12만 |
|---|
| 2026.08.24 | ₩24,938 | ₩25,632 | ₩24,831 | ₩25,325 | +1.55% | 14.2만 |
|---|
| 2026.08.21 | ₩24,911 | ₩25,151 | ₩24,698 | ₩24,911 | 0.00% | 41.7만 |
|---|
| 2026.08.20 | ₩24,684 | ₩24,978 | ₩24,484 | ₩24,911 | +0.92% | 11.1만 |
|---|
| 2026.08.19 | ₩24,791 | ₩25,071 | ₩24,577 | ₩24,698 | -0.38% | 11.6만 |
|---|
| 2026.08.18 | ₩24,844 | ₩25,031 | ₩24,671 | ₩24,831 | -0.05% | 8.3만 |
|---|
| 2026.08.17 | ₩25,031 | ₩25,431 | ₩24,564 | ₩24,631 | -1.60% | 9만 |
|---|
| 2026.08.14 | ₩24,964 | ₩25,952 | ₩24,818 | ₩25,018 | +0.21% | 11.5만 |
|---|
| 2026.08.13 | ₩24,991 | ₩25,365 | ₩24,778 | ₩25,018 | +0.11% | 9.5만 |
|---|
| 2026.08.12 | ₩24,924 | ₩25,124 | ₩24,684 | ₩24,884 | -0.16% | 11.9만 |
|---|
| 2026.08.11 | ₩24,991 | ₩25,124 | ₩24,591 | ₩24,924 | -0.27% | 8만 |
|---|
| 2026.08.10 | ₩25,685 | ₩25,685 | ₩24,858 | ₩24,911 | -3.01% | 7.9만 |
|---|
| 2026.08.07 | ₩25,872 | ₩25,992 | ₩25,591 | ₩25,672 | -0.77% | 9.9만 |
|---|
| 2026.08.06 | ₩26,285 | ₩26,419 | ₩25,712 | ₩26,058 | -0.86% | 11.4만 |
|---|
| 2026.08.05 | ₩26,152 | ₩26,312 | ₩25,885 | ₩26,205 | +0.20% | 14.6만 |
|---|
| 2026.08.04 | ₩26,232 | ₩26,272 | ₩25,605 | ₩25,965 | -1.02% | 28.9만 |
|---|
| 2026.08.03 | ₩26,592 | ₩26,872 | ₩25,765 | ₩26,365 | -0.85% | 10.5만 |
|---|
| 2026.07.31 | ₩26,392 | ₩26,819 | ₩25,672 | ₩26,339 | -0.20% | 16.3만 |
|---|
| 2026.07.30 | ₩26,339 | ₩26,979 | ₩25,712 | ₩26,365 | +0.10% | 20.1만 |
|---|
| 2026.07.29 | ₩25,511 | ₩25,898 | ₩25,498 | ₩25,765 | +0.99% | 9.2만 |
|---|
| 2026.07.28 | ₩25,551 | ₩25,965 | ₩25,285 | ₩25,618 | +0.26% | 8.6만 |
|---|
| 2026.07.27 | ₩25,245 | ₩25,551 | ₩25,205 | ₩25,231 | -0.05% | 8.3만 |
|---|
| 2026.07.24 | ₩24,604 | ₩25,271 | ₩24,604 | ₩25,031 | +1.74% | 10.7만 |
|---|
| 2026.07.23 | ₩24,244 | ₩24,631 | ₩23,977 | ₩24,604 | +1.49% | 12만 |
|---|
| 2026.07.22 | ₩24,778 | ₩24,778 | ₩24,110 | ₩24,244 | -2.15% | 7.6만 |
|---|
| 2026.07.21 | ₩24,684 | ₩24,911 | ₩24,537 | ₩24,778 | +0.38% | 7.2만 |
|---|
| 2026.07.20 | ₩24,924 | ₩25,111 | ₩24,818 | ₩24,831 | -0.37% | 5.5만 |
|---|
| 2026.07.17 | ₩24,964 | ₩25,498 | ₩24,818 | ₩24,964 | 0.00% | 7.6만 |
|---|
| 2026.07.16 | ₩24,311 | ₩25,071 | ₩24,137 | ₩24,844 | +2.20% | 8.2만 |
|---|
| 2026.07.15 | ₩25,018 | ₩25,018 | ₩23,977 | ₩24,044 | -3.89% | 14.5만 |
|---|
| 2026.07.14 | ₩25,285 | ₩25,551 | ₩24,764 | ₩25,031 | -1.00% | 20.1만 |
|---|
| 2026.07.13 | ₩24,911 | ₩25,605 | ₩24,911 | ₩25,538 | +2.52% | 15.6만 |
|---|
| 2026.07.10 | ₩25,285 | ₩25,591 | ₩24,617 | ₩25,178 | -0.42% | 13만 |
|---|
| 2026.07.09 | ₩25,218 | ₩25,645 | ₩24,791 | ₩25,191 | -0.11% | 19.9만 |
|---|
| 2026.07.08 | ₩25,832 | ₩25,925 | ₩25,338 | ₩25,338 | -1.91% | 16.3만 |
|---|
| 2026.07.07 | ₩25,565 | ₩26,058 | ₩25,551 | ₩25,672 | +0.42% | 9.2만 |
|---|
| 2026.07.06 | ₩25,591 | ₩26,152 | ₩25,298 | ₩25,445 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩25,685 | ₩26,085 | ₩25,445 | ₩25,738 | +0.21% | 10.7만 |
|---|
| 2026.07.01 | ₩25,298 | ₩25,818 | ₩25,004 | ₩25,672 | +1.48% | 12만 |
|---|
| 2026.06.30 | ₩25,004 | ₩25,258 | ₩24,804 | ₩25,165 | +0.64% | 11.7만 |
|---|
| 2026.06.29 | ₩24,938 | ₩25,298 | ₩24,404 | ₩25,124 | +0.75% | 15.6만 |
|---|
| 2026.06.26 | ₩24,284 | ₩25,351 | ₩24,217 | ₩24,964 | +2.80% | 82만 |
|---|
| 2026.06.25 | ₩24,244 | ₩24,417 | ₩24,044 | ₩24,084 | -0.66% | 16.5만 |
|---|
| 2026.06.24 | ₩24,190 | ₩24,711 | ₩24,084 | ₩24,377 | +0.77% | 14.1만 |
|---|
| 2026.06.23 | ₩23,470 | ₩24,204 | ₩23,243 | ₩24,164 | +2.96% | 28.3만 |
|---|
| 2026.06.22 | ₩23,257 | ₩23,790 | ₩23,257 | ₩23,350 | +0.40% | 14.3만 |
|---|
| 2026.06.18 | ₩23,723 | ₩23,723 | ₩23,163 | ₩23,337 | -1.63% | 20.8만 |
|---|
| 2026.06.17 | ₩23,176 | ₩23,457 | ₩23,150 | ₩23,390 | +0.92% | 13.6만 |
|---|
| 2026.06.16 | ₩23,136 | ₩23,457 | ₩23,056 | ₩23,297 | +0.69% | 9.5만 |
|---|
| 2026.06.15 | ₩23,497 | ₩23,550 | ₩23,003 | ₩23,136 | -1.53% | 8만 |
|---|
| 2026.06.12 | ₩23,430 | ₩23,630 | ₩23,323 | ₩23,497 | +0.28% | 9.3만 |
|---|
| 2026.06.11 | ₩23,310 | ₩23,537 | ₩23,297 | ₩23,310 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩22,950 | ₩23,563 | ₩22,936 | ₩23,323 | +1.63% | 11.7만 |
|---|
| 2026.06.09 | ₩22,910 | ₩23,243 | ₩22,776 | ₩22,830 | -0.35% | 7.9만 |
|---|
| 2026.06.08 | ₩22,856 | ₩23,070 | ₩22,683 | ₩22,790 | -0.29% | 8.7만 |
|---|
| 2026.06.05 | ₩22,323 | ₩23,230 | ₩22,323 | ₩23,003 | +3.05% | 9.7만 |
|---|
| 2026.06.04 | ₩22,443 | ₩22,683 | ₩22,202 | ₩22,309 | -0.59% | 9.6만 |
|---|
| 2026.06.03 | ₩22,643 | ₩22,643 | ₩22,002 | ₩22,069 | -2.53% | 17.7만 |
|---|
| 2026.06.02 | ₩22,496 | ₩22,816 | ₩22,469 | ₩22,656 | +0.71% | 11.9만 |
|---|
| 2026.06.01 | ₩22,483 | ₩22,749 | ₩22,136 | ₩22,576 | +0.42% | 18.5만 |
|---|
| 2026.05.29 | ₩22,870 | ₩22,883 | ₩22,629 | ₩22,643 | -0.99% | 16.3만 |
|---|
| 2026.05.28 | ₩22,696 | ₩22,816 | ₩22,576 | ₩22,776 | +0.35% | 13.8만 |
|---|
| 2026.05.27 | ₩23,163 | ₩23,323 | ₩22,696 | ₩22,763 | -1.73% | 11.2만 |
|---|
| 2026.05.26 | ₩23,123 | ₩23,310 | ₩23,003 | ₩23,163 | +0.17% | 14.5만 |
|---|
| 2026.05.22 | ₩23,417 | ₩23,510 | ₩23,123 | ₩23,136 | -1.20% | 8.7만 |
|---|
| 2026.05.21 | ₩23,203 | ₩23,457 | ₩23,110 | ₩23,430 | +0.98% | 11.1만 |
|---|
| 2026.05.20 | ₩23,123 | ₩23,350 | ₩22,683 | ₩23,270 | +0.63% | 8만 |
|---|
| 2026.05.19 | ₩23,283 | ₩23,483 | ₩23,083 | ₩23,216 | -0.29% | 10.4만 |
|---|
| 2026.05.18 | ₩22,696 | ₩23,310 | ₩22,669 | ₩23,123 | +1.88% | 11만 |
|---|
| 2026.05.15 | ₩22,870 | ₩23,203 | ₩22,683 | ₩22,790 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩22,843 | ₩23,070 | ₩22,683 | ₩22,923 | +0.35% | 9.9만 |
|---|
| 2026.05.13 | ₩22,603 | ₩22,830 | ₩22,309 | ₩22,696 | +0.41% | 13.5만 |
|---|
| 2026.05.12 | ₩22,749 | ₩22,856 | ₩22,523 | ₩22,576 | -0.76% | 12.5만 |
|---|
| 2026.05.11 | ₩22,950 | ₩23,096 | ₩22,723 | ₩22,870 | -0.35% | 12만 |
|---|
| 2026.05.08 | ₩22,816 | ₩23,016 | ₩22,496 | ₩22,963 | +0.64% | 10.5만 |
|---|
| 2026.05.07 | ₩22,469 | ₩23,083 | ₩22,296 | ₩22,976 | +2.26% | 19.3만 |
|---|
| 2026.05.06 | ₩22,202 | ₩22,309 | ₩22,109 | ₩22,122 | -0.36% | 10.3만 |
|---|
| 2026.05.05 | ₩21,869 | ₩22,136 | ₩21,655 | ₩22,056 | +0.85% | 11.4만 |
|---|
| 2026.05.04 | ₩21,762 | ₩22,242 | ₩21,495 | ₩21,775 | +0.06% | 14.3만 |
|---|
| 2026.05.01 | ₩22,176 | ₩22,282 | ₩21,735 | ₩21,896 | -1.26% | 18만 |
|---|
| 2026.04.30 | ₩22,282 | ₩23,230 | ₩21,936 | ₩22,443 | +0.72% | 18만 |
|---|
| 2026.04.29 | ₩23,844 | ₩23,924 | ₩23,443 | ₩23,523 | -1.34% | 9.7만 |
|---|
| 2026.04.28 | ₩23,697 | ₩24,070 | ₩23,697 | ₩24,017 | +1.35% | 11.7만 |
|---|
| 2026.04.27 | ₩23,510 | ₩23,910 | ₩23,510 | ₩23,670 | +0.68% | 7.2만 |
|---|
| 2026.04.24 | ₩23,483 | ₩23,897 | ₩23,150 | ₩23,657 | +0.74% | 7.8만 |
|---|
| 2026.04.23 | ₩23,216 | ₩23,737 | ₩23,176 | ₩23,670 | +1.95% | 5.5만 |
|---|
| 2026.04.22 | ₩23,363 | ₩23,483 | ₩23,150 | ₩23,216 | -0.63% | 7.3만 |
|---|
| 2026.04.21 | ₩23,390 | ₩23,603 | ₩23,310 | ₩23,377 | -0.06% | 8.1만 |
|---|
| 2026.04.20 | ₩23,817 | ₩24,017 | ₩23,523 | ₩23,550 | -1.12% | 8.9만 |
|---|
| 2026.04.17 | ₩23,243 | ₩23,937 | ₩23,243 | ₩23,817 | +2.47% | 10.8만 |
|---|
| 2026.04.16 | ₩22,950 | ₩23,176 | ₩22,950 | ₩23,056 | +0.47% | 6.8만 |
|---|
| 2026.04.15 | ₩22,883 | ₩23,123 | ₩22,870 | ₩22,950 | +0.29% | 10.1만 |
|---|
| 2026.04.14 | ₩23,083 | ₩23,150 | ₩22,830 | ₩22,883 | -0.87% | 11.5만 |
|---|
| 2026.04.13 | ₩22,896 | ₩23,123 | ₩22,896 | ₩23,083 | +0.82% | 10.2만 |
|---|
| 2026.04.10 | ₩23,337 | ₩23,403 | ₩22,963 | ₩23,083 | -1.09% | 9.5만 |
|---|
| 2026.04.09 | ₩23,110 | ₩23,563 | ₩23,110 | ₩23,390 | +1.21% | 9.4만 |
|---|
| 2026.04.08 | ₩23,083 | ₩23,310 | ₩22,963 | ₩23,283 | +0.87% | 13.1만 |
|---|
| 2026.04.07 | ₩22,870 | ₩23,030 | ₩22,776 | ₩22,843 | -0.12% | 12.2만 |
|---|
| 2026.04.06 | ₩22,896 | ₩23,083 | ₩22,816 | ₩23,003 | +0.47% | 8.7만 |
|---|
| 2026.04.02 | ₩22,616 | ₩23,176 | ₩22,563 | ₩23,030 | +1.83% | 8.2만 |
|---|
| 2026.04.01 | ₩22,883 | ₩23,203 | ₩22,629 | ₩22,656 | -0.99% | 11.2만 |
|---|
| 2026.03.31 | ₩22,990 | ₩23,030 | ₩22,669 | ₩22,923 | -0.29% | 13.9만 |
|---|
| 2026.03.30 | ₩22,483 | ₩22,896 | ₩22,483 | ₩22,870 | +1.72% | 9.7만 |
|---|
| 2026.03.27 | ₩22,803 | ₩22,830 | ₩22,416 | ₩22,456 | -1.52% | 6.6만 |
|---|
| 2026.03.26 | ₩22,549 | ₩22,910 | ₩22,549 | ₩22,896 | +1.54% | 11.7만 |
|---|
| 2026.03.25 | ₩23,123 | ₩23,190 | ₩22,656 | ₩22,709 | -1.79% | 8.2만 |
|---|
| 2026.03.24 | ₩22,910 | ₩23,243 | ₩22,883 | ₩23,016 | +0.47% | 13만 |
|---|
| 2026.03.23 | ₩22,856 | ₩23,096 | ₩22,656 | ₩22,963 | +0.47% | 10.6만 |
|---|
| 2026.03.20 | ₩22,589 | ₩23,016 | ₩22,202 | ₩22,509 | -0.35% | 25.8만 |
|---|
| 2026.03.19 | ₩22,376 | ₩22,683 | ₩22,296 | ₩22,536 | +0.72% | 11.6만 |
|---|
| 2026.03.18 | ₩22,976 | ₩23,176 | ₩22,416 | ₩22,483 | -2.15% | 13만 |
|---|
| 2026.03.17 | ₩22,749 | ₩23,323 | ₩22,723 | ₩23,096 | +1.52% | 20.2만 |
|---|
| 2026.03.16 | ₩22,856 | ₩23,096 | ₩22,643 | ₩22,656 | -0.88% | 36.6만 |
|---|
| 2026.03.13 | ₩22,363 | ₩22,683 | ₩22,269 | ₩22,643 | +1.25% | 12.5만 |
|---|
| 2026.03.12 | ₩22,016 | ₩22,509 | ₩21,922 | ₩22,349 | +1.52% | 10.1만 |
|---|
| 2026.03.11 | ₩22,483 | ₩22,563 | ₩22,229 | ₩22,269 | -0.95% | 11.8만 |
|---|
| 2026.03.10 | ₩22,856 | ₩23,003 | ₩22,549 | ₩22,603 | -1.11% | 10.8만 |
|---|
| 2026.03.09 | ₩23,083 | ₩23,110 | ₩22,483 | ₩22,669 | -1.79% | 16.9만 |
|---|
| 2026.03.06 | ₩23,136 | ₩23,390 | ₩22,709 | ₩23,377 | +1.04% | 9.4만 |
|---|
| 2026.03.05 | ₩23,510 | ₩23,790 | ₩23,203 | ₩23,470 | -0.17% | 10만 |
|---|
| 2026.03.04 | ₩23,683 | ₩23,857 | ₩23,563 | ₩23,737 | +0.23% | 8.4만 |
|---|
| 2026.03.03 | ₩23,390 | ₩23,710 | ₩23,083 | ₩23,670 | +1.20% | 10.2만 |
|---|
| 2026.03.02 | ₩23,350 | ₩23,817 | ₩23,203 | ₩23,603 | +1.09% | 8.4만 |
|---|
| 2026.02.27 | ₩23,390 | ₩23,657 | ₩23,216 | ₩23,510 | +0.51% | 10.8만 |
|---|
| 2026.02.26 | ₩23,563 | ₩23,817 | ₩23,497 | ₩23,617 | +0.23% | 11.7만 |
|---|
| 2026.02.25 | ₩23,297 | ₩23,683 | ₩23,176 | ₩23,603 | +1.32% | 8.6만 |
|---|
| 2026.02.24 | ₩22,763 | ₩23,350 | ₩22,549 | ₩23,270 | +2.23% | 17.4만 |
|---|
| 2026.02.23 | ₩23,123 | ₩23,443 | ₩22,723 | ₩22,736 | -1.67% | 19.3만 |
|---|
| 2026.02.20 | ₩23,510 | ₩23,630 | ₩22,936 | ₩23,203 | -1.31% | 25.2만 |
|---|
| 2026.02.19 | ₩22,790 | ₩24,017 | ₩22,016 | ₩23,430 | +2.81% | 19.8만 |
|---|
| 2026.02.18 | ₩25,258 | ₩25,258 | ₩24,577 | ₩24,831 | -1.69% | 9.9만 |
|---|
| 2026.02.17 | ₩25,111 | ₩25,685 | ₩24,898 | ₩25,271 | +0.64% | 13.3만 |
|---|
| 2026.02.13 | ₩25,071 | ₩25,205 | ₩24,444 | ₩24,951 | -0.48% | 12.1만 |
|---|
| 2026.02.12 | ₩24,991 | ₩25,218 | ₩24,644 | ₩24,911 | -0.32% | 12.2만 |
|---|
| 2026.02.11 | ₩25,111 | ₩25,111 | ₩24,524 | ₩24,898 | -0.85% | 6.5만 |
|---|
| 2026.02.10 | ₩24,871 | ₩25,191 | ₩24,791 | ₩25,018 | +0.59% | 7.9만 |
|---|
| 2026.02.09 | ₩25,378 | ₩25,405 | ₩24,631 | ₩24,924 | -1.79% | 17.2만 |
|---|
| 2026.02.06 | ₩25,778 | ₩25,898 | ₩25,245 | ₩25,325 | -1.76% | 12.4만 |
|---|
| 2026.02.05 | ₩25,285 | ₩25,712 | ₩24,684 | ₩25,565 | +1.11% | 10.5만 |
|---|
| 2026.02.04 | ₩25,231 | ₩25,632 | ₩25,004 | ₩25,258 | +0.11% | 8.5만 |
|---|
| 2026.02.03 | ₩25,044 | ₩25,578 | ₩24,871 | ₩25,084 | +0.16% | 11.9만 |
|---|
| 2026.02.02 | ₩24,924 | ₩25,525 | ₩24,791 | ₩25,271 | +1.39% | 17.7만 |
|---|
| 2026.01.30 | ₩24,564 | ₩24,924 | ₩24,364 | ₩24,911 | +1.41% | 14.7만 |
|---|
| 2026.01.29 | ₩24,257 | ₩24,631 | ₩24,217 | ₩24,617 | +1.49% | 8.6만 |
|---|
| 2026.01.28 | ₩24,391 | ₩24,511 | ₩24,057 | ₩24,231 | -0.66% | 8.1만 |
|---|
| 2026.01.27 | ₩24,564 | ₩24,631 | ₩24,110 | ₩24,244 | -1.30% | 9.7만 |
|---|
| 2026.01.26 | ₩24,324 | ₩24,978 | ₩24,324 | ₩24,698 | +1.54% | 11.4만 |
|---|
| 2026.01.23 | ₩25,004 | ₩25,098 | ₩24,364 | ₩24,431 | -2.29% | 7.5만 |
|---|
| 2026.01.22 | ₩24,764 | ₩25,191 | ₩24,617 | ₩25,124 | +1.45% | 15.2만 |
|---|
| 2026.01.21 | ₩25,378 | ₩25,992 | ₩24,751 | ₩24,778 | -2.37% | 13.1만 |
|---|
| 2026.01.20 | ₩25,752 | ₩26,179 | ₩25,391 | ₩25,418 | -1.30% | 16.5만 |
|---|
| 2026.01.16 | ₩26,045 | ₩26,192 | ₩25,832 | ₩25,952 | -0.36% | 9.4만 |
|---|
| 2026.01.15 | ₩25,898 | ₩26,299 | ₩25,898 | ₩26,125 | +0.88% | 11.9만 |
|---|
| 2026.01.14 | ₩25,938 | ₩26,419 | ₩25,698 | ₩25,978 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩26,499 | ₩26,739 | ₩25,565 | ₩25,738 | -2.87% | 10.1만 |
|---|
| 2026.01.12 | ₩26,365 | ₩26,512 | ₩25,752 | ₩26,485 | +0.46% | 8.9만 |
|---|
| 2026.01.09 | ₩26,926 | ₩26,926 | ₩26,392 | ₩26,405 | -1.93% | 12.4만 |
|---|
| 2026.01.08 | ₩26,392 | ₩27,086 | ₩26,392 | ₩26,952 | +2.12% | 11.2만 |
|---|
| 2026.01.07 | ₩26,205 | ₩26,472 | ₩25,992 | ₩26,392 | +0.71% | 12.9만 |
|---|
| 2026.01.06 | ₩25,845 | ₩26,405 | ₩25,498 | ₩26,192 | +1.34% | 15.9만 |
|---|
| 2026.01.05 | ₩25,925 | ₩26,205 | ₩25,805 | ₩25,858 | -0.26% | 9.7만 |
|---|
| 2026.01.02 | ₩26,659 | ₩27,033 | ₩25,845 | ₩25,925 | -2.75% | 8.4만 |
|---|
| 2025.12.31 | ₩26,912 | ₩26,979 | ₩26,552 | ₩26,659 | -0.94% | 6.8만 |
|---|
| 2025.12.30 | ₩26,619 | ₩26,886 | ₩26,539 | ₩26,752 | +0.50% | 6.6만 |
|---|
| 2025.12.29 | ₩26,859 | ₩27,033 | ₩26,552 | ₩26,899 | +0.15% | 11.7만 |
|---|
| 2025.12.26 | ₩26,899 | ₩27,246 | ₩26,726 | ₩26,846 | -0.20% | 7.3만 |
|---|
| 2025.12.24 | ₩26,926 | ₩27,099 | ₩26,926 | ₩27,006 | +0.30% | 3.7만 |
|---|
| 2025.12.23 | ₩27,033 | ₩27,126 | ₩26,886 | ₩26,886 | -0.54% | 8.8만 |
|---|
| 2025.12.22 | ₩27,259 | ₩27,446 | ₩26,952 | ₩27,019 | -0.88% | 11.8만 |
|---|
| 2025.12.19 | ₩27,793 | ₩28,100 | ₩27,353 | ₩27,393 | -1.44% | 15만 |
|---|
| 2025.12.18 | ₩27,686 | ₩28,033 | ₩27,419 | ₩27,953 | +0.96% | 8.7만 |
|---|
| 2025.12.17 | ₩27,500 | ₩27,646 | ₩27,379 | ₩27,633 | +0.49% | 7.8만 |
|---|
| 2025.12.16 | ₩27,446 | ₩27,726 | ₩27,326 | ₩27,526 | +0.29% | 10.2만 |
|---|
| 2025.12.15 | ₩27,326 | ₩27,473 | ₩26,966 | ₩27,419 | +0.34% | 12.4만 |
|---|
| 2025.12.12 | ₩27,046 | ₩27,233 | ₩26,686 | ₩27,166 | +0.44% | 16.1만 |
|---|
| 2025.12.11 | ₩26,939 | ₩27,286 | ₩26,659 | ₩27,006 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩26,566 | ₩27,006 | ₩25,885 | ₩26,806 | +0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩26,139 | ₩26,525 | ₩26,139 | ₩26,485 | +1.33% | 11.3만 |
|---|
| 2025.12.08 | ₩25,858 | ₩26,192 | ₩25,698 | ₩26,045 | +0.72% | 11.3만 |
|---|
| 2025.12.05 | ₩26,219 | ₩26,352 | ₩25,752 | ₩25,845 | -1.42% | 9.6만 |
|---|
| 2025.12.04 | ₩26,726 | ₩27,099 | ₩26,179 | ₩26,192 | -2.00% | 12.8만 |
|---|
| 2025.12.03 | ₩26,512 | ₩26,846 | ₩26,152 | ₩26,592 | +0.30% | 11.1만 |
|---|
| 2025.12.02 | ₩26,779 | ₩26,779 | ₩26,419 | ₩26,512 | -1.00% | 11.1만 |
|---|
| 2025.12.01 | ₩26,832 | ₩27,139 | ₩26,726 | ₩26,766 | -0.25% | 16.6만 |
|---|
| 2025.11.28 | ₩27,486 | ₩27,486 | ₩26,699 | ₩26,859 | -2.28% | 6.6만 |
|---|
| 2025.11.26 | ₩26,806 | ₩27,379 | ₩26,045 | ₩27,353 | +2.04% | 13.9만 |
|---|
| 2025.11.25 | ₩26,699 | ₩27,193 | ₩26,525 | ₩26,819 | +0.45% | 12.8만 |
|---|
| 2025.11.24 | ₩26,352 | ₩26,592 | ₩26,032 | ₩26,512 | +0.61% | 9.9만 |
|---|
| 2025.11.21 | ₩25,952 | ₩26,552 | ₩25,912 | ₩26,352 | +1.54% | 9.8만 |
|---|
| 2025.11.20 | ₩26,099 | ₩26,299 | ₩25,805 | ₩26,018 | -0.31% | 13.5만 |
|---|
| 2025.11.19 | ₩26,485 | ₩26,606 | ₩25,912 | ₩26,058 | -1.61% | 12.7만 |
|---|
| 2025.11.18 | ₩26,405 | ₩26,632 | ₩26,312 | ₩26,552 | +0.56% | 9.3만 |
|---|
| 2025.11.17 | ₩26,592 | ₩27,059 | ₩26,365 | ₩26,392 | -0.75% | 12.1만 |
|---|
| 2025.11.14 | ₩26,606 | ₩26,766 | ₩26,139 | ₩26,659 | +0.20% | 14.1만 |
|---|
| 2025.11.13 | ₩26,379 | ₩26,552 | ₩25,912 | ₩26,539 | +0.61% | 12.4만 |
|---|
| 2025.11.12 | ₩26,072 | ₩26,686 | ₩25,925 | ₩26,392 | +1.23% | 9.3만 |
|---|
| 2025.11.11 | ₩26,005 | ₩26,352 | ₩25,978 | ₩26,325 | +1.23% | 8.6만 |
|---|
| 2025.11.10 | ₩25,698 | ₩26,072 | ₩25,218 | ₩25,952 | +0.99% | 8.9만 |
|---|
| 2025.11.07 | ₩25,578 | ₩25,792 | ₩25,351 | ₩25,672 | +0.37% | 11.3만 |
|---|
| 2025.11.06 | ₩25,845 | ₩25,858 | ₩25,365 | ₩25,391 | -1.76% | 9.1만 |
|---|
| 2025.11.05 | ₩25,124 | ₩25,712 | ₩25,031 | ₩25,698 | +2.28% | 15.8만 |
|---|
| 2025.11.04 | ₩24,671 | ₩25,191 | ₩24,671 | ₩25,124 | +1.84% | 11.6만 |
|---|
| 2025.11.03 | ₩24,644 | ₩24,911 | ₩24,190 | ₩24,684 | +0.16% | 13.9만 |
|---|
| 2025.10.31 | ₩24,524 | ₩25,071 | ₩24,364 | ₩25,018 | +2.01% | 10.5만 |
|---|
| 2025.10.30 | ₩24,804 | ₩25,205 | ₩24,124 | ₩24,524 | -1.13% | 12.6만 |
|---|
| 2025.10.29 | ₩25,165 | ₩25,471 | ₩24,751 | ₩24,804 | -1.43% | 11.1만 |
|---|
| 2025.10.28 | ₩25,712 | ₩25,712 | ₩25,124 | ₩25,325 | -1.50% | 9.4만 |
|---|
| 2025.10.27 | ₩25,498 | ₩25,765 | ₩25,418 | ₩25,712 | +0.84% | 11.1만 |
|---|
| 2025.10.24 | ₩25,818 | ₩26,005 | ₩25,471 | ₩25,498 | -1.24% | 8.1만 |
|---|
| 2025.10.23 | ₩25,845 | ₩25,925 | ₩25,672 | ₩25,765 | -0.31% | 15.2만 |
|---|
| 2025.10.22 | ₩25,738 | ₩25,818 | ₩25,351 | ₩25,805 | +0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩25,578 | ₩25,818 | ₩25,365 | ₩25,765 | +0.73% | 10.6만 |
|---|
| 2025.10.20 | ₩25,618 | ₩25,618 | ₩25,351 | ₩25,551 | -0.26% | 7.5만 |
|---|
| 2025.10.17 | ₩25,632 | ₩25,978 | ₩25,538 | ₩25,578 | -0.21% | 15.5만 |
|---|
| 2025.10.16 | ₩25,938 | ₩25,938 | ₩25,418 | ₩25,632 | -1.18% | 16.4만 |
|---|
| 2025.10.15 | ₩25,978 | ₩26,365 | ₩25,405 | ₩25,885 | -0.36% | 14.7만 |
|---|
| 2025.10.14 | ₩25,031 | ₩26,018 | ₩24,911 | ₩25,938 | +3.62% | 14만 |
|---|
| 2025.10.13 | ₩25,591 | ₩25,712 | ₩24,964 | ₩25,138 | -1.77% | 16.7만 |
|---|
| 2025.10.10 | ₩25,752 | ₩25,925 | ₩25,365 | ₩25,445 | -1.19% | 9.8만 |
|---|