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 | ₩24,646 | ₩24,819 | ₩24,272 | ₩24,326 | -1.30% | 8.9만 |
| 2026.10.08 | ₩24,299 | ₩24,793 | ₩24,005 | ₩24,739 | +1.81% | 12.6만 |
| 2026.10.07 | ₩24,166 | ₩24,539 | ₩24,166 | ₩24,312 | +0.61% | 9.8만 |
| 2026.10.06 | ₩24,379 | ₩24,619 | ₩24,246 | ₩24,272 | -0.44% | 7.3만 |
| 2026.10.05 | ₩24,312 | ₩24,499 | ₩24,019 | ₩24,339 | +0.11% | 9.4만 |
| 2026.10.02 | ₩24,406 | ₩24,619 | ₩24,046 | ₩24,379 | -0.11% | 9.7만 |
| 2026.10.01 | ₩23,779 | ₩24,272 | ₩23,592 | ₩24,246 | +1.96% | 12.5만 |
| 2026.09.30 | ₩23,845 | ₩24,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,739 |
| -0.45% |
| 14.4만 |
| 2026.09.29 | ₩23,965 | ₩24,152 | ₩23,832 | ₩24,112 | +0.61% | 6.2만 |
|---|
| 2026.09.28 | ₩24,126 | ₩24,246 | ₩23,752 | ₩24,046 | -0.33% | 12.4만 |
|---|
| 2026.09.25 | ₩23,912 | ₩24,286 | ₩23,645 | ₩24,139 | +0.95% | 16.1만 |
|---|
| 2026.09.24 | ₩24,272 | ₩24,366 | ₩23,912 | ₩23,912 | -1.48% | 11.2만 |
|---|
| 2026.09.23 | ₩24,726 | ₩24,766 | ₩24,179 | ₩24,192 | -2.16% | 12.7만 |
|---|
| 2026.09.22 | ₩24,993 | ₩24,993 | ₩24,553 | ₩24,793 | -0.80% | 10.7만 |
|---|
| 2026.09.21 | ₩24,980 | ₩25,180 | ₩24,779 | ₩24,819 | -0.64% | 9.2만 |
|---|
| 2026.09.18 | ₩25,140 | ₩25,353 | ₩24,686 | ₩24,993 | -0.58% | 24만 |
|---|
| 2026.09.17 | ₩25,447 | ₩25,500 | ₩24,699 | ₩25,180 | -1.05% | 12.6만 |
|---|
| 2026.09.16 | ₩25,820 | ₩26,100 | ₩25,313 | ₩25,353 | -1.81% | 16.8만 |
|---|
| 2026.09.15 | ₩25,954 | ₩26,047 | ₩25,700 | ₩25,954 | 0.00% | 7.7만 |
|---|
| 2026.09.14 | ₩25,927 | ₩26,301 | ₩25,327 | ₩25,954 | +0.10% | 7만 |
|---|
| 2026.09.11 | ₩25,807 | ₩25,887 | ₩25,540 | ₩25,834 | +0.10% | 9.2만 |
|---|
| 2026.09.10 | ₩25,487 | ₩25,714 | ₩25,393 | ₩25,700 | +0.84% | 8.4만 |
|---|
| 2026.09.09 | ₩25,206 | ₩25,380 | ₩24,846 | ₩25,353 | +0.58% | 13.9만 |
|---|
| 2026.09.08 | ₩25,767 | ₩25,954 | ₩25,340 | ₩25,353 | -1.61% | 9.6만 |
|---|
| 2026.09.04 | ₩25,740 | ₩26,087 | ₩25,353 | ₩25,954 | +0.83% | 7.7만 |
|---|
| 2026.09.03 | ₩26,007 | ₩26,367 | ₩25,647 | ₩25,914 | -0.36% | 9.9만 |
|---|
| 2026.09.02 | ₩25,807 | ₩26,074 | ₩25,580 | ₩25,820 | +0.05% | 10.7만 |
|---|
| 2026.09.01 | ₩25,633 | ₩25,940 | ₩25,407 | ₩25,580 | -0.21% | 7.5만 |
|---|
| 2026.08.31 | ₩25,647 | ₩25,727 | ₩24,419 | ₩25,513 | -0.52% | 11.8만 |
|---|
| 2026.08.28 | ₩25,327 | ₩25,687 | ₩25,206 | ₩25,673 | +1.37% | 9.5만 |
|---|
| 2026.08.27 | ₩25,447 | ₩25,500 | ₩25,020 | ₩25,327 | -0.47% | 10만 |
|---|
| 2026.08.26 | ₩25,567 | ₩25,740 | ₩24,966 | ₩25,487 | -0.31% | 9.6만 |
|---|
| 2026.08.25 | ₩25,340 | ₩25,714 | ₩25,140 | ₩25,527 | +0.74% | 12만 |
|---|
| 2026.08.24 | ₩24,940 | ₩25,633 | ₩24,833 | ₩25,327 | +1.55% | 14.2만 |
|---|
| 2026.08.21 | ₩24,913 | ₩25,153 | ₩24,699 | ₩24,913 | 0.00% | 41.7만 |
|---|
| 2026.08.20 | ₩24,686 | ₩24,980 | ₩24,486 | ₩24,913 | +0.92% | 11.1만 |
|---|
| 2026.08.19 | ₩24,793 | ₩25,073 | ₩24,579 | ₩24,699 | -0.38% | 11.6만 |
|---|
| 2026.08.18 | ₩24,846 | ₩25,033 | ₩24,673 | ₩24,833 | -0.05% | 8.3만 |
|---|
| 2026.08.17 | ₩25,033 | ₩25,433 | ₩24,566 | ₩24,633 | -1.60% | 9만 |
|---|
| 2026.08.14 | ₩24,966 | ₩25,954 | ₩24,819 | ₩25,020 | +0.21% | 11.5만 |
|---|
| 2026.08.13 | ₩24,993 | ₩25,367 | ₩24,779 | ₩25,020 | +0.11% | 9.5만 |
|---|
| 2026.08.12 | ₩24,926 | ₩25,126 | ₩24,686 | ₩24,886 | -0.16% | 11.9만 |
|---|
| 2026.08.11 | ₩24,993 | ₩25,126 | ₩24,593 | ₩24,926 | -0.27% | 8만 |
|---|
| 2026.08.10 | ₩25,687 | ₩25,687 | ₩24,859 | ₩24,913 | -3.01% | 7.9만 |
|---|
| 2026.08.07 | ₩25,874 | ₩25,994 | ₩25,593 | ₩25,673 | -0.77% | 9.9만 |
|---|
| 2026.08.06 | ₩26,287 | ₩26,421 | ₩25,714 | ₩26,060 | -0.86% | 11.4만 |
|---|
| 2026.08.05 | ₩26,154 | ₩26,314 | ₩25,887 | ₩26,207 | +0.20% | 14.6만 |
|---|
| 2026.08.04 | ₩26,234 | ₩26,274 | ₩25,607 | ₩25,967 | -1.02% | 28.9만 |
|---|
| 2026.08.03 | ₩26,594 | ₩26,874 | ₩25,767 | ₩26,367 | -0.85% | 10.5만 |
|---|
| 2026.07.31 | ₩26,394 | ₩26,821 | ₩25,673 | ₩26,341 | -0.20% | 16.3만 |
|---|
| 2026.07.30 | ₩26,341 | ₩26,981 | ₩25,714 | ₩26,367 | +0.10% | 20.1만 |
|---|
| 2026.07.29 | ₩25,513 | ₩25,900 | ₩25,500 | ₩25,767 | +0.99% | 9.2만 |
|---|
| 2026.07.28 | ₩25,553 | ₩25,967 | ₩25,287 | ₩25,620 | +0.26% | 8.6만 |
|---|
| 2026.07.27 | ₩25,246 | ₩25,553 | ₩25,206 | ₩25,233 | -0.05% | 8.3만 |
|---|
| 2026.07.24 | ₩24,606 | ₩25,273 | ₩24,606 | ₩25,033 | +1.74% | 10.7만 |
|---|
| 2026.07.23 | ₩24,246 | ₩24,633 | ₩23,979 | ₩24,606 | +1.49% | 12만 |
|---|
| 2026.07.22 | ₩24,779 | ₩24,779 | ₩24,112 | ₩24,246 | -2.15% | 7.6만 |
|---|
| 2026.07.21 | ₩24,686 | ₩24,913 | ₩24,539 | ₩24,779 | +0.38% | 7.2만 |
|---|
| 2026.07.20 | ₩24,926 | ₩25,113 | ₩24,819 | ₩24,833 | -0.37% | 5.5만 |
|---|
| 2026.07.17 | ₩24,966 | ₩25,500 | ₩24,819 | ₩24,966 | 0.00% | 7.6만 |
|---|
| 2026.07.16 | ₩24,312 | ₩25,073 | ₩24,139 | ₩24,846 | +2.20% | 8.2만 |
|---|
| 2026.07.15 | ₩25,020 | ₩25,020 | ₩23,979 | ₩24,046 | -3.89% | 14.5만 |
|---|
| 2026.07.14 | ₩25,287 | ₩25,553 | ₩24,766 | ₩25,033 | -1.00% | 20.1만 |
|---|
| 2026.07.13 | ₩24,913 | ₩25,607 | ₩24,913 | ₩25,540 | +2.52% | 15.6만 |
|---|
| 2026.07.10 | ₩25,287 | ₩25,593 | ₩24,619 | ₩25,180 | -0.42% | 13만 |
|---|
| 2026.07.09 | ₩25,220 | ₩25,647 | ₩24,793 | ₩25,193 | -0.11% | 19.9만 |
|---|
| 2026.07.08 | ₩25,834 | ₩25,927 | ₩25,340 | ₩25,340 | -1.91% | 16.3만 |
|---|
| 2026.07.07 | ₩25,567 | ₩26,060 | ₩25,553 | ₩25,673 | +0.42% | 9.2만 |
|---|
| 2026.07.06 | ₩25,593 | ₩26,154 | ₩25,300 | ₩25,447 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩25,687 | ₩26,087 | ₩25,447 | ₩25,740 | +0.21% | 10.7만 |
|---|
| 2026.07.01 | ₩25,300 | ₩25,820 | ₩25,006 | ₩25,673 | +1.48% | 12만 |
|---|
| 2026.06.30 | ₩25,006 | ₩25,260 | ₩24,806 | ₩25,166 | +0.64% | 11.7만 |
|---|
| 2026.06.29 | ₩24,940 | ₩25,300 | ₩24,406 | ₩25,126 | +0.75% | 15.6만 |
|---|
| 2026.06.26 | ₩24,286 | ₩25,353 | ₩24,219 | ₩24,966 | +2.80% | 82만 |
|---|
| 2026.06.25 | ₩24,246 | ₩24,419 | ₩24,046 | ₩24,086 | -0.66% | 16.5만 |
|---|
| 2026.06.24 | ₩24,192 | ₩24,713 | ₩24,086 | ₩24,379 | +0.77% | 14.1만 |
|---|
| 2026.06.23 | ₩23,472 | ₩24,206 | ₩23,245 | ₩24,166 | +2.96% | 28.3만 |
|---|
| 2026.06.22 | ₩23,258 | ₩23,792 | ₩23,258 | ₩23,352 | +0.40% | 14.3만 |
|---|
| 2026.06.18 | ₩23,725 | ₩23,725 | ₩23,165 | ₩23,338 | -1.63% | 20.8만 |
|---|
| 2026.06.17 | ₩23,178 | ₩23,458 | ₩23,151 | ₩23,392 | +0.92% | 13.6만 |
|---|
| 2026.06.16 | ₩23,138 | ₩23,458 | ₩23,058 | ₩23,298 | +0.69% | 9.5만 |
|---|
| 2026.06.15 | ₩23,498 | ₩23,552 | ₩23,005 | ₩23,138 | -1.53% | 8만 |
|---|
| 2026.06.12 | ₩23,432 | ₩23,632 | ₩23,325 | ₩23,498 | +0.28% | 9.3만 |
|---|
| 2026.06.11 | ₩23,312 | ₩23,538 | ₩23,298 | ₩23,312 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩22,951 | ₩23,565 | ₩22,938 | ₩23,325 | +1.63% | 11.7만 |
|---|
| 2026.06.09 | ₩22,911 | ₩23,245 | ₩22,778 | ₩22,831 | -0.35% | 7.9만 |
|---|
| 2026.06.08 | ₩22,858 | ₩23,071 | ₩22,684 | ₩22,791 | -0.29% | 8.7만 |
|---|
| 2026.06.05 | ₩22,324 | ₩23,232 | ₩22,324 | ₩23,005 | +3.05% | 9.7만 |
|---|
| 2026.06.04 | ₩22,444 | ₩22,684 | ₩22,204 | ₩22,311 | -0.59% | 9.6만 |
|---|
| 2026.06.03 | ₩22,644 | ₩22,644 | ₩22,004 | ₩22,071 | -2.53% | 17.7만 |
|---|
| 2026.06.02 | ₩22,498 | ₩22,818 | ₩22,471 | ₩22,658 | +0.71% | 11.9만 |
|---|
| 2026.06.01 | ₩22,484 | ₩22,751 | ₩22,137 | ₩22,578 | +0.42% | 18.5만 |
|---|
| 2026.05.29 | ₩22,871 | ₩22,885 | ₩22,631 | ₩22,644 | -0.99% | 16.3만 |
|---|
| 2026.05.28 | ₩22,698 | ₩22,818 | ₩22,578 | ₩22,778 | +0.35% | 13.8만 |
|---|
| 2026.05.27 | ₩23,165 | ₩23,325 | ₩22,698 | ₩22,765 | -1.73% | 11.2만 |
|---|
| 2026.05.26 | ₩23,125 | ₩23,312 | ₩23,005 | ₩23,165 | +0.17% | 14.5만 |
|---|
| 2026.05.22 | ₩23,418 | ₩23,512 | ₩23,125 | ₩23,138 | -1.20% | 8.7만 |
|---|
| 2026.05.21 | ₩23,205 | ₩23,458 | ₩23,111 | ₩23,432 | +0.98% | 11.1만 |
|---|
| 2026.05.20 | ₩23,125 | ₩23,352 | ₩22,684 | ₩23,272 | +0.63% | 8만 |
|---|
| 2026.05.19 | ₩23,285 | ₩23,485 | ₩23,085 | ₩23,218 | -0.29% | 10.4만 |
|---|
| 2026.05.18 | ₩22,698 | ₩23,312 | ₩22,671 | ₩23,125 | +1.88% | 11만 |
|---|
| 2026.05.15 | ₩22,871 | ₩23,205 | ₩22,684 | ₩22,791 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩22,845 | ₩23,071 | ₩22,684 | ₩22,925 | +0.35% | 9.9만 |
|---|
| 2026.05.13 | ₩22,604 | ₩22,831 | ₩22,311 | ₩22,698 | +0.41% | 13.5만 |
|---|
| 2026.05.12 | ₩22,751 | ₩22,858 | ₩22,524 | ₩22,578 | -0.76% | 12.5만 |
|---|
| 2026.05.11 | ₩22,951 | ₩23,098 | ₩22,724 | ₩22,871 | -0.35% | 12만 |
|---|
| 2026.05.08 | ₩22,818 | ₩23,018 | ₩22,498 | ₩22,965 | +0.64% | 10.5만 |
|---|
| 2026.05.07 | ₩22,471 | ₩23,085 | ₩22,297 | ₩22,978 | +2.26% | 19.3만 |
|---|
| 2026.05.06 | ₩22,204 | ₩22,311 | ₩22,111 | ₩22,124 | -0.36% | 10.3만 |
|---|
| 2026.05.05 | ₩21,870 | ₩22,137 | ₩21,657 | ₩22,057 | +0.85% | 11.4만 |
|---|
| 2026.05.04 | ₩21,764 | ₩22,244 | ₩21,497 | ₩21,777 | +0.06% | 14.3만 |
|---|
| 2026.05.01 | ₩22,177 | ₩22,284 | ₩21,737 | ₩21,897 | -1.26% | 18만 |
|---|
| 2026.04.30 | ₩22,284 | ₩23,232 | ₩21,937 | ₩22,444 | +0.72% | 18만 |
|---|
| 2026.04.29 | ₩23,845 | ₩23,925 | ₩23,445 | ₩23,525 | -1.34% | 9.7만 |
|---|
| 2026.04.28 | ₩23,699 | ₩24,072 | ₩23,699 | ₩24,019 | +1.35% | 11.7만 |
|---|
| 2026.04.27 | ₩23,512 | ₩23,912 | ₩23,512 | ₩23,672 | +0.68% | 7.2만 |
|---|
| 2026.04.24 | ₩23,485 | ₩23,899 | ₩23,151 | ₩23,659 | +0.74% | 7.8만 |
|---|
| 2026.04.23 | ₩23,218 | ₩23,739 | ₩23,178 | ₩23,672 | +1.95% | 5.5만 |
|---|
| 2026.04.22 | ₩23,365 | ₩23,485 | ₩23,151 | ₩23,218 | -0.63% | 7.3만 |
|---|
| 2026.04.21 | ₩23,392 | ₩23,605 | ₩23,312 | ₩23,378 | -0.06% | 8.1만 |
|---|
| 2026.04.20 | ₩23,819 | ₩24,019 | ₩23,525 | ₩23,552 | -1.12% | 8.9만 |
|---|
| 2026.04.17 | ₩23,245 | ₩23,939 | ₩23,245 | ₩23,819 | +2.47% | 10.8만 |
|---|
| 2026.04.16 | ₩22,951 | ₩23,178 | ₩22,951 | ₩23,058 | +0.47% | 6.8만 |
|---|
| 2026.04.15 | ₩22,885 | ₩23,125 | ₩22,871 | ₩22,951 | +0.29% | 10.1만 |
|---|
| 2026.04.14 | ₩23,085 | ₩23,151 | ₩22,831 | ₩22,885 | -0.87% | 11.5만 |
|---|
| 2026.04.13 | ₩22,898 | ₩23,125 | ₩22,898 | ₩23,085 | +0.82% | 10.2만 |
|---|
| 2026.04.10 | ₩23,338 | ₩23,405 | ₩22,965 | ₩23,085 | -1.09% | 9.5만 |
|---|
| 2026.04.09 | ₩23,111 | ₩23,565 | ₩23,111 | ₩23,392 | +1.21% | 9.4만 |
|---|
| 2026.04.08 | ₩23,085 | ₩23,312 | ₩22,965 | ₩23,285 | +0.87% | 13.1만 |
|---|
| 2026.04.07 | ₩22,871 | ₩23,031 | ₩22,778 | ₩22,845 | -0.12% | 12.2만 |
|---|
| 2026.04.06 | ₩22,898 | ₩23,085 | ₩22,818 | ₩23,005 | +0.47% | 8.7만 |
|---|
| 2026.04.02 | ₩22,618 | ₩23,178 | ₩22,564 | ₩23,031 | +1.83% | 8.2만 |
|---|
| 2026.04.01 | ₩22,885 | ₩23,205 | ₩22,631 | ₩22,658 | -0.99% | 11.2만 |
|---|
| 2026.03.31 | ₩22,991 | ₩23,031 | ₩22,671 | ₩22,925 | -0.29% | 13.9만 |
|---|
| 2026.03.30 | ₩22,484 | ₩22,898 | ₩22,484 | ₩22,871 | +1.72% | 9.7만 |
|---|
| 2026.03.27 | ₩22,805 | ₩22,831 | ₩22,418 | ₩22,458 | -1.52% | 6.6만 |
|---|
| 2026.03.26 | ₩22,551 | ₩22,911 | ₩22,551 | ₩22,898 | +1.54% | 11.7만 |
|---|
| 2026.03.25 | ₩23,125 | ₩23,192 | ₩22,658 | ₩22,711 | -1.79% | 8.2만 |
|---|
| 2026.03.24 | ₩22,911 | ₩23,245 | ₩22,885 | ₩23,018 | +0.47% | 13만 |
|---|
| 2026.03.23 | ₩22,858 | ₩23,098 | ₩22,658 | ₩22,965 | +0.47% | 10.6만 |
|---|
| 2026.03.20 | ₩22,591 | ₩23,018 | ₩22,204 | ₩22,511 | -0.35% | 25.8만 |
|---|
| 2026.03.19 | ₩22,378 | ₩22,684 | ₩22,297 | ₩22,538 | +0.72% | 11.6만 |
|---|
| 2026.03.18 | ₩22,978 | ₩23,178 | ₩22,418 | ₩22,484 | -2.15% | 13만 |
|---|
| 2026.03.17 | ₩22,751 | ₩23,325 | ₩22,724 | ₩23,098 | +1.52% | 20.2만 |
|---|
| 2026.03.16 | ₩22,858 | ₩23,098 | ₩22,644 | ₩22,658 | -0.88% | 36.6만 |
|---|
| 2026.03.13 | ₩22,364 | ₩22,684 | ₩22,271 | ₩22,644 | +1.25% | 12.5만 |
|---|
| 2026.03.12 | ₩22,017 | ₩22,511 | ₩21,924 | ₩22,351 | +1.52% | 10.1만 |
|---|
| 2026.03.11 | ₩22,484 | ₩22,564 | ₩22,231 | ₩22,271 | -0.95% | 11.8만 |
|---|
| 2026.03.10 | ₩22,858 | ₩23,005 | ₩22,551 | ₩22,604 | -1.11% | 10.8만 |
|---|
| 2026.03.09 | ₩23,085 | ₩23,111 | ₩22,484 | ₩22,671 | -1.79% | 16.9만 |
|---|
| 2026.03.06 | ₩23,138 | ₩23,392 | ₩22,711 | ₩23,378 | +1.04% | 9.4만 |
|---|
| 2026.03.05 | ₩23,512 | ₩23,792 | ₩23,205 | ₩23,472 | -0.17% | 10만 |
|---|
| 2026.03.04 | ₩23,685 | ₩23,859 | ₩23,565 | ₩23,739 | +0.23% | 8.4만 |
|---|
| 2026.03.03 | ₩23,392 | ₩23,712 | ₩23,085 | ₩23,672 | +1.20% | 10.2만 |
|---|
| 2026.03.02 | ₩23,352 | ₩23,819 | ₩23,205 | ₩23,605 | +1.09% | 8.4만 |
|---|
| 2026.02.27 | ₩23,392 | ₩23,659 | ₩23,218 | ₩23,512 | +0.51% | 10.8만 |
|---|
| 2026.02.26 | ₩23,565 | ₩23,819 | ₩23,498 | ₩23,619 | +0.23% | 11.7만 |
|---|
| 2026.02.25 | ₩23,298 | ₩23,685 | ₩23,178 | ₩23,605 | +1.32% | 8.6만 |
|---|
| 2026.02.24 | ₩22,765 | ₩23,352 | ₩22,551 | ₩23,272 | +2.23% | 17.4만 |
|---|
| 2026.02.23 | ₩23,125 | ₩23,445 | ₩22,724 | ₩22,738 | -1.67% | 19.3만 |
|---|
| 2026.02.20 | ₩23,512 | ₩23,632 | ₩22,938 | ₩23,205 | -1.31% | 25.2만 |
|---|
| 2026.02.19 | ₩22,791 | ₩24,019 | ₩22,017 | ₩23,432 | +2.81% | 19.8만 |
|---|
| 2026.02.18 | ₩25,260 | ₩25,260 | ₩24,579 | ₩24,833 | -1.69% | 9.9만 |
|---|
| 2026.02.17 | ₩25,113 | ₩25,687 | ₩24,900 | ₩25,273 | +0.64% | 13.3만 |
|---|
| 2026.02.13 | ₩25,073 | ₩25,206 | ₩24,446 | ₩24,953 | -0.48% | 12.1만 |
|---|
| 2026.02.12 | ₩24,993 | ₩25,220 | ₩24,646 | ₩24,913 | -0.32% | 12.2만 |
|---|
| 2026.02.11 | ₩25,113 | ₩25,113 | ₩24,526 | ₩24,900 | -0.85% | 6.5만 |
|---|
| 2026.02.10 | ₩24,873 | ₩25,193 | ₩24,793 | ₩25,020 | +0.59% | 7.9만 |
|---|
| 2026.02.09 | ₩25,380 | ₩25,407 | ₩24,633 | ₩24,926 | -1.79% | 17.2만 |
|---|
| 2026.02.06 | ₩25,780 | ₩25,900 | ₩25,246 | ₩25,327 | -1.76% | 12.4만 |
|---|
| 2026.02.05 | ₩25,287 | ₩25,714 | ₩24,686 | ₩25,567 | +1.11% | 10.5만 |
|---|
| 2026.02.04 | ₩25,233 | ₩25,633 | ₩25,006 | ₩25,260 | +0.11% | 8.5만 |
|---|
| 2026.02.03 | ₩25,046 | ₩25,580 | ₩24,873 | ₩25,086 | +0.16% | 11.9만 |
|---|
| 2026.02.02 | ₩24,926 | ₩25,527 | ₩24,793 | ₩25,273 | +1.39% | 17.7만 |
|---|
| 2026.01.30 | ₩24,566 | ₩24,926 | ₩24,366 | ₩24,913 | +1.41% | 14.7만 |
|---|
| 2026.01.29 | ₩24,259 | ₩24,633 | ₩24,219 | ₩24,619 | +1.49% | 8.6만 |
|---|
| 2026.01.28 | ₩24,392 | ₩24,513 | ₩24,059 | ₩24,232 | -0.66% | 8.1만 |
|---|
| 2026.01.27 | ₩24,566 | ₩24,633 | ₩24,112 | ₩24,246 | -1.30% | 9.7만 |
|---|
| 2026.01.26 | ₩24,326 | ₩24,980 | ₩24,326 | ₩24,699 | +1.54% | 11.4만 |
|---|
| 2026.01.23 | ₩25,006 | ₩25,100 | ₩24,366 | ₩24,432 | -2.29% | 7.5만 |
|---|
| 2026.01.22 | ₩24,766 | ₩25,193 | ₩24,619 | ₩25,126 | +1.45% | 15.2만 |
|---|
| 2026.01.21 | ₩25,380 | ₩25,994 | ₩24,753 | ₩24,779 | -2.37% | 13.1만 |
|---|
| 2026.01.20 | ₩25,754 | ₩26,181 | ₩25,393 | ₩25,420 | -1.30% | 16.5만 |
|---|
| 2026.01.16 | ₩26,047 | ₩26,194 | ₩25,834 | ₩25,954 | -0.36% | 9.4만 |
|---|
| 2026.01.15 | ₩25,900 | ₩26,301 | ₩25,900 | ₩26,127 | +0.88% | 11.9만 |
|---|
| 2026.01.14 | ₩25,940 | ₩26,421 | ₩25,700 | ₩25,980 | +0.15% | 11.1만 |
|---|
| 2026.01.13 | ₩26,501 | ₩26,741 | ₩25,567 | ₩25,740 | -2.87% | 10.1만 |
|---|
| 2026.01.12 | ₩26,367 | ₩26,514 | ₩25,754 | ₩26,487 | +0.46% | 8.9만 |
|---|
| 2026.01.09 | ₩26,928 | ₩26,928 | ₩26,394 | ₩26,407 | -1.93% | 12.4만 |
|---|
| 2026.01.08 | ₩26,394 | ₩27,088 | ₩26,394 | ₩26,954 | +2.12% | 11.2만 |
|---|
| 2026.01.07 | ₩26,207 | ₩26,474 | ₩25,994 | ₩26,394 | +0.71% | 12.9만 |
|---|
| 2026.01.06 | ₩25,847 | ₩26,407 | ₩25,500 | ₩26,194 | +1.34% | 15.9만 |
|---|
| 2026.01.05 | ₩25,927 | ₩26,207 | ₩25,807 | ₩25,860 | -0.26% | 9.7만 |
|---|
| 2026.01.02 | ₩26,661 | ₩27,035 | ₩25,847 | ₩25,927 | -2.75% | 8.4만 |
|---|
| 2025.12.31 | ₩26,914 | ₩26,981 | ₩26,554 | ₩26,661 | -0.94% | 6.8만 |
|---|
| 2025.12.30 | ₩26,621 | ₩26,888 | ₩26,541 | ₩26,754 | +0.50% | 6.6만 |
|---|
| 2025.12.29 | ₩26,861 | ₩27,035 | ₩26,554 | ₩26,901 | +0.15% | 11.7만 |
|---|
| 2025.12.26 | ₩26,901 | ₩27,248 | ₩26,728 | ₩26,848 | -0.20% | 7.3만 |
|---|
| 2025.12.24 | ₩26,928 | ₩27,101 | ₩26,928 | ₩27,008 | +0.30% | 3.7만 |
|---|
| 2025.12.23 | ₩27,035 | ₩27,128 | ₩26,888 | ₩26,888 | -0.54% | 8.8만 |
|---|
| 2025.12.22 | ₩27,261 | ₩27,448 | ₩26,954 | ₩27,021 | -0.88% | 11.8만 |
|---|
| 2025.12.19 | ₩27,795 | ₩28,102 | ₩27,355 | ₩27,395 | -1.44% | 15만 |
|---|
| 2025.12.18 | ₩27,688 | ₩28,035 | ₩27,422 | ₩27,955 | +0.96% | 8.7만 |
|---|
| 2025.12.17 | ₩27,502 | ₩27,648 | ₩27,381 | ₩27,635 | +0.49% | 7.8만 |
|---|
| 2025.12.16 | ₩27,448 | ₩27,728 | ₩27,328 | ₩27,528 | +0.29% | 10.2만 |
|---|
| 2025.12.15 | ₩27,328 | ₩27,475 | ₩26,968 | ₩27,422 | +0.34% | 12.4만 |
|---|
| 2025.12.12 | ₩27,048 | ₩27,235 | ₩26,688 | ₩27,168 | +0.44% | 16.1만 |
|---|
| 2025.12.11 | ₩26,941 | ₩27,288 | ₩26,661 | ₩27,008 | +0.25% | 12.1만 |
|---|
| 2025.12.10 | ₩26,568 | ₩27,008 | ₩25,887 | ₩26,808 | +0.90% | 19.5만 |
|---|
| 2025.12.09 | ₩26,141 | ₩26,527 | ₩26,141 | ₩26,487 | +1.33% | 11.3만 |
|---|
| 2025.12.08 | ₩25,860 | ₩26,194 | ₩25,700 | ₩26,047 | +0.72% | 11.3만 |
|---|
| 2025.12.05 | ₩26,221 | ₩26,354 | ₩25,754 | ₩25,847 | -1.42% | 9.6만 |
|---|
| 2025.12.04 | ₩26,728 | ₩27,101 | ₩26,181 | ₩26,194 | -2.00% | 12.8만 |
|---|
| 2025.12.03 | ₩26,514 | ₩26,848 | ₩26,154 | ₩26,594 | +0.30% | 11.1만 |
|---|
| 2025.12.02 | ₩26,781 | ₩26,781 | ₩26,421 | ₩26,514 | -1.00% | 11.1만 |
|---|
| 2025.12.01 | ₩26,834 | ₩27,141 | ₩26,728 | ₩26,768 | -0.25% | 16.6만 |
|---|
| 2025.11.28 | ₩27,488 | ₩27,488 | ₩26,701 | ₩26,861 | -2.28% | 6.6만 |
|---|
| 2025.11.26 | ₩26,808 | ₩27,381 | ₩26,047 | ₩27,355 | +2.04% | 13.9만 |
|---|
| 2025.11.25 | ₩26,701 | ₩27,195 | ₩26,527 | ₩26,821 | +0.45% | 12.8만 |
|---|
| 2025.11.24 | ₩26,354 | ₩26,594 | ₩26,034 | ₩26,514 | +0.61% | 9.9만 |
|---|
| 2025.11.21 | ₩25,954 | ₩26,554 | ₩25,914 | ₩26,354 | +1.54% | 9.8만 |
|---|
| 2025.11.20 | ₩26,100 | ₩26,301 | ₩25,807 | ₩26,020 | -0.31% | 13.5만 |
|---|
| 2025.11.19 | ₩26,487 | ₩26,608 | ₩25,914 | ₩26,060 | -1.61% | 12.7만 |
|---|
| 2025.11.18 | ₩26,407 | ₩26,634 | ₩26,314 | ₩26,554 | +0.56% | 9.3만 |
|---|
| 2025.11.17 | ₩26,594 | ₩27,061 | ₩26,367 | ₩26,394 | -0.75% | 12.1만 |
|---|
| 2025.11.14 | ₩26,608 | ₩26,768 | ₩26,141 | ₩26,661 | +0.20% | 14.1만 |
|---|
| 2025.11.13 | ₩26,381 | ₩26,554 | ₩25,914 | ₩26,541 | +0.61% | 12.4만 |
|---|
| 2025.11.12 | ₩26,074 | ₩26,688 | ₩25,927 | ₩26,394 | +1.23% | 9.3만 |
|---|
| 2025.11.11 | ₩26,007 | ₩26,354 | ₩25,980 | ₩26,327 | +1.23% | 8.6만 |
|---|
| 2025.11.10 | ₩25,700 | ₩26,074 | ₩25,220 | ₩25,954 | +0.99% | 8.9만 |
|---|
| 2025.11.07 | ₩25,580 | ₩25,794 | ₩25,353 | ₩25,673 | +0.37% | 11.3만 |
|---|
| 2025.11.06 | ₩25,847 | ₩25,860 | ₩25,367 | ₩25,393 | -1.76% | 9.1만 |
|---|
| 2025.11.05 | ₩25,126 | ₩25,714 | ₩25,033 | ₩25,700 | +2.28% | 15.8만 |
|---|
| 2025.11.04 | ₩24,673 | ₩25,193 | ₩24,673 | ₩25,126 | +1.84% | 11.6만 |
|---|
| 2025.11.03 | ₩24,646 | ₩24,913 | ₩24,192 | ₩24,686 | +0.16% | 13.9만 |
|---|
| 2025.10.31 | ₩24,526 | ₩25,073 | ₩24,366 | ₩25,020 | +2.01% | 10.5만 |
|---|
| 2025.10.30 | ₩24,806 | ₩25,206 | ₩24,126 | ₩24,526 | -1.13% | 12.6만 |
|---|
| 2025.10.29 | ₩25,166 | ₩25,473 | ₩24,753 | ₩24,806 | -1.43% | 11.1만 |
|---|
| 2025.10.28 | ₩25,714 | ₩25,714 | ₩25,126 | ₩25,327 | -1.50% | 9.4만 |
|---|
| 2025.10.27 | ₩25,500 | ₩25,767 | ₩25,420 | ₩25,714 | +0.84% | 11.1만 |
|---|
| 2025.10.24 | ₩25,820 | ₩26,007 | ₩25,473 | ₩25,500 | -1.24% | 8.1만 |
|---|
| 2025.10.23 | ₩25,847 | ₩25,927 | ₩25,673 | ₩25,767 | -0.31% | 15.2만 |
|---|
| 2025.10.22 | ₩25,740 | ₩25,820 | ₩25,353 | ₩25,807 | +0.26% | 9.7만 |
|---|
| 2025.10.21 | ₩25,580 | ₩25,820 | ₩25,367 | ₩25,767 | +0.73% | 10.6만 |
|---|
| 2025.10.20 | ₩25,620 | ₩25,620 | ₩25,353 | ₩25,553 | -0.26% | 7.5만 |
|---|
| 2025.10.17 | ₩25,633 | ₩25,980 | ₩25,540 | ₩25,580 | -0.21% | 15.5만 |
|---|
| 2025.10.16 | ₩25,940 | ₩25,940 | ₩25,420 | ₩25,633 | -1.18% | 16.4만 |
|---|
| 2025.10.15 | ₩25,980 | ₩26,367 | ₩25,407 | ₩25,887 | -0.36% | 14.7만 |
|---|
| 2025.10.14 | ₩25,033 | ₩26,020 | ₩24,913 | ₩25,940 | +3.62% | 14만 |
|---|
| 2025.10.13 | ₩25,593 | ₩25,714 | ₩24,966 | ₩25,140 | -1.77% | 16.7만 |
|---|
| 2025.10.10 | ₩25,754 | ₩25,927 | ₩25,367 | ₩25,447 | -1.19% | 9.8만 |
|---|