시장 데이터를 불러오는 중
전체 종목
Pelagos Insurance Capital Limited Common Shares 과거 주가
Pelagos Insurance Capital Limited Common Shares · PLGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pelagos Insurance Capital Limited Common Shares · PLGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,308 | ₩32,682 | ₩32,294 | ₩32,428 | +0.37% | 41.6만 |
| 2026.10.08 | ₩31,894 | ₩32,682 | ₩31,707 | ₩32,655 | +2.39% | 61만 |
| 2026.10.07 | ₩31,814 | ₩32,067 | ₩31,613 | ₩31,800 | -0.04% | 48.1만 |
| 2026.10.06 | ₩32,815 | ₩32,829 | ₩31,600 | ₩31,747 | -3.26% | 57만 |
| 2026.10.05 | ₩32,428 | ₩32,935 | ₩32,428 | ₩32,762 | +1.03% | 45.7만 |
| 2026.10.02 | ₩32,495 | ₩32,655 | ₩32,109 | ₩32,388 | -0.33% | 32.8만 |
| 2026.10.01 | ₩31,747 | ₩32,535 | ₩31,533 | ₩32,521 | +2.44% | 50.9만 |
| 2026.09.30 | ₩31,907 | ₩32,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,600 |
| -0.96% |
| 67.1만 |
| 2026.09.29 | ₩31,773 | ₩32,054 | ₩31,586 | ₩31,880 | +0.34% | 39.1만 |
|---|
| 2026.09.28 | ₩32,107 | ₩32,308 | ₩31,840 | ₩31,947 | -0.50% | 44만 |
|---|
| 2026.09.25 | ₩32,147 | ₩32,254 | ₩31,934 | ₩32,000 | -0.46% | 41.2만 |
|---|
| 2026.09.24 | ₩31,960 | ₩32,461 | ₩31,960 | ₩32,054 | +0.29% | 54.8만 |
|---|
| 2026.09.23 | ₩31,386 | ₩32,121 | ₩31,306 | ₩31,934 | +1.74% | 70.5만 |
|---|
| 2026.09.22 | ₩31,733 | ₩32,074 | ₩31,333 | ₩31,466 | -0.84% | 34.4만 |
|---|
| 2026.09.21 | ₩31,667 | ₩31,740 | ₩31,413 | ₩31,613 | -0.17% | 44.1만 |
|---|
| 2026.09.18 | ₩32,054 | ₩32,054 | ₩31,440 | ₩31,440 | -1.92% | 130.8만 |
|---|
| 2026.09.17 | ₩32,575 | ₩32,615 | ₩32,134 | ₩32,134 | -1.35% | 40.6만 |
|---|
| 2026.09.16 | ₩33,136 | ₩33,216 | ₩32,221 | ₩32,308 | -2.50% | 59.8만 |
|---|
| 2026.09.15 | ₩33,269 | ₩33,309 | ₩32,829 | ₩32,909 | -1.08% | 46.6만 |
|---|
| 2026.09.14 | ₩33,670 | ₩34,191 | ₩33,203 | ₩33,283 | -1.15% | 47.2만 |
|---|
| 2026.09.11 | ₩33,496 | ₩34,057 | ₩33,470 | ₩33,657 | +0.48% | 35.7만 |
|---|
| 2026.09.10 | ₩33,563 | ₩33,723 | ₩33,169 | ₩33,617 | +0.16% | 33.6만 |
|---|
| 2026.09.09 | ₩33,162 | ₩33,576 | ₩32,922 | ₩33,243 | +0.24% | 30.1만 |
|---|
| 2026.09.08 | ₩33,430 | ₩33,563 | ₩32,922 | ₩33,162 | -0.80% | 34.2만 |
|---|
| 2026.09.04 | ₩33,750 | ₩34,057 | ₩33,483 | ₩33,817 | +0.20% | 33.9만 |
|---|
| 2026.09.03 | ₩33,777 | ₩34,565 | ₩33,510 | ₩34,137 | +1.07% | 34.1만 |
|---|
| 2026.09.02 | ₩33,283 | ₩33,576 | ₩33,042 | ₩33,323 | +0.12% | 40.7만 |
|---|
| 2026.09.01 | ₩32,735 | ₩33,176 | ₩32,615 | ₩33,042 | +0.94% | 34.3만 |
|---|
| 2026.08.31 | ₩32,748 | ₩32,802 | ₩32,508 | ₩32,602 | -0.45% | 34.4만 |
|---|
| 2026.08.28 | ₩32,708 | ₩33,069 | ₩32,708 | ₩32,748 | +0.12% | 28.1만 |
|---|
| 2026.08.27 | ₩32,321 | ₩32,788 | ₩32,268 | ₩32,628 | +0.95% | 29.6만 |
|---|
| 2026.08.26 | ₩32,374 | ₩32,722 | ₩32,191 | ₩32,708 | +1.03% | 35.6만 |
|---|
| 2026.08.25 | ₩32,228 | ₩32,575 | ₩31,987 | ₩32,268 | +0.12% | 27.5만 |
|---|
| 2026.08.24 | ₩32,401 | ₩32,855 | ₩31,974 | ₩32,081 | -0.99% | 37.9만 |
|---|
| 2026.08.21 | ₩32,041 | ₩32,268 | ₩31,934 | ₩32,107 | +0.21% | 41.6만 |
|---|
| 2026.08.20 | ₩30,972 | ₩32,000 | ₩30,825 | ₩31,907 | +3.02% | 54.2만 |
|---|
| 2026.08.19 | ₩31,720 | ₩31,747 | ₩31,132 | ₩31,172 | -1.73% | 65.6만 |
|---|
| 2026.08.18 | ₩32,041 | ₩32,321 | ₩31,373 | ₩31,506 | -1.67% | 72.2만 |
|---|
| 2026.08.17 | ₩31,854 | ₩32,228 | ₩31,359 | ₩31,426 | -1.34% | 56만 |
|---|
| 2026.08.14 | ₩30,184 | ₩31,854 | ₩29,703 | ₩31,840 | +5.49% | 106만 |
|---|
| 2026.08.13 | ₩28,154 | ₩32,067 | ₩27,847 | ₩30,384 | +7.92% | 246.7만 |
|---|
| 2026.08.12 | ₩32,642 | ₩33,069 | ₩32,441 | ₩32,481 | -0.49% | 32.1만 |
|---|
| 2026.08.11 | ₩33,029 | ₩33,096 | ₩32,602 | ₩32,708 | -0.97% | 30.1만 |
|---|
| 2026.08.10 | ₩33,162 | ₩33,456 | ₩32,762 | ₩32,882 | -0.85% | 25.4만 |
|---|
| 2026.08.07 | ₩33,777 | ₩33,804 | ₩33,410 | ₩33,430 | -1.03% | 22.8만 |
|---|
| 2026.08.06 | ₩34,431 | ₩34,885 | ₩33,924 | ₩34,111 | -0.93% | 25.8만 |
|---|
| 2026.08.05 | ₩33,790 | ₩34,191 | ₩33,643 | ₩34,124 | +0.99% | 37.1만 |
|---|
| 2026.08.04 | ₩33,884 | ₩34,311 | ₩33,296 | ₩33,483 | -1.18% | 41.6만 |
|---|
| 2026.08.03 | ₩33,857 | ₩34,251 | ₩33,523 | ₩33,804 | -0.16% | 32.9만 |
|---|
| 2026.07.31 | ₩33,363 | ₩34,048 | ₩32,334 | ₩33,777 | +1.24% | 24.8만 |
|---|
| 2026.07.30 | ₩34,311 | ₩34,311 | ₩33,296 | ₩33,470 | -2.45% | 39만 |
|---|
| 2026.07.29 | ₩34,338 | ₩34,511 | ₩33,750 | ₩34,031 | -0.89% | 38.2만 |
|---|
| 2026.07.28 | ₩34,832 | ₩35,179 | ₩34,571 | ₩34,698 | -0.38% | 27.6만 |
|---|
| 2026.07.27 | ₩34,218 | ₩34,805 | ₩33,936 | ₩34,632 | +1.21% | 25만 |
|---|
| 2026.07.24 | ₩33,710 | ₩34,284 | ₩33,563 | ₩34,164 | +1.35% | 35.9만 |
|---|
| 2026.07.23 | ₩33,363 | ₩33,710 | ₩32,308 | ₩33,536 | +0.52% | 38.5만 |
|---|
| 2026.07.22 | ₩33,964 | ₩33,964 | ₩33,296 | ₩33,617 | -1.02% | 28.4만 |
|---|
| 2026.07.21 | ₩34,151 | ₩34,351 | ₩33,483 | ₩34,137 | -0.04% | 24.6만 |
|---|
| 2026.07.20 | ₩33,910 | ₩34,959 | ₩33,910 | ₩34,164 | +0.75% | 25.2만 |
|---|
| 2026.07.17 | ₩33,964 | ₩34,752 | ₩33,683 | ₩33,924 | -0.12% | 32.6만 |
|---|
| 2026.07.16 | ₩32,895 | ₩33,991 | ₩32,869 | ₩33,977 | +3.29% | 28.6만 |
|---|
| 2026.07.15 | ₩33,403 | ₩33,991 | ₩32,602 | ₩33,096 | -0.92% | 29.4만 |
|---|
| 2026.07.14 | ₩33,884 | ₩34,057 | ₩33,642 | ₩33,697 | -0.55% | 26.6만 |
|---|
| 2026.07.13 | ₩33,590 | ₩34,057 | ₩33,178 | ₩33,857 | +0.80% | 23.9만 |
|---|
| 2026.07.10 | ₩33,697 | ₩33,737 | ₩33,296 | ₩33,483 | -0.63% | 25.9만 |
|---|
| 2026.07.09 | ₩33,376 | ₩33,390 | ₩32,802 | ₩33,376 | 0.00% | 40.7만 |
|---|
| 2026.07.08 | ₩32,882 | ₩33,336 | ₩31,974 | ₩33,216 | +1.02% | 38.3만 |
|---|
| 2026.07.07 | ₩33,069 | ₩33,749 | ₩32,508 | ₩32,695 | -1.13% | 40.1만 |
|---|
| 2026.07.06 | ₩34,111 | ₩34,111 | ₩32,775 | ₩32,895 | -3.56% | 49만 |
|---|
| 2026.07.02 | ₩33,710 | ₩34,191 | ₩33,056 | ₩34,137 | +1.27% | 31.6만 |
|---|
| 2026.07.01 | ₩33,029 | ₩33,574 | ₩32,602 | ₩33,363 | +1.01% | 40.5만 |
|---|
| 2026.06.30 | ₩33,069 | ₩33,283 | ₩32,415 | ₩32,521 | -1.66% | 44.7만 |
|---|
| 2026.06.29 | ₩32,882 | ₩33,323 | ₩32,668 | ₩33,096 | +0.65% | 67.3만 |
|---|
| 2026.06.26 | ₩31,894 | ₩33,042 | ₩31,787 | ₩33,042 | +3.60% | 168.7만 |
|---|
| 2026.06.25 | ₩31,560 | ₩32,000 | ₩31,399 | ₩31,747 | +0.59% | 26.5만 |
|---|
| 2026.06.24 | ₩31,573 | ₩32,268 | ₩31,213 | ₩31,920 | +1.10% | 35.6만 |
|---|
| 2026.06.23 | ₩31,186 | ₩31,560 | ₩30,772 | ₩31,453 | +0.86% | 27.2만 |
|---|
| 2026.06.22 | ₩30,718 | ₩31,159 | ₩30,451 | ₩30,692 | -0.09% | 29.8만 |
|---|
| 2026.06.18 | ₩30,518 | ₩31,146 | ₩30,089 | ₩30,638 | +0.39% | 45만 |
|---|
| 2026.06.17 | ₩31,306 | ₩32,054 | ₩30,705 | ₩31,092 | -0.68% | 35.1만 |
|---|
| 2026.06.16 | ₩31,239 | ₩31,760 | ₩30,985 | ₩31,546 | +0.98% | 38.6만 |
|---|
| 2026.06.15 | ₩31,079 | ₩31,333 | ₩30,625 | ₩30,945 | -0.43% | 37.4만 |
|---|
| 2026.06.12 | ₩31,613 | ₩31,653 | ₩31,150 | ₩31,586 | -0.08% | 27.4만 |
|---|
| 2026.06.11 | ₩31,386 | ₩31,960 | ₩31,306 | ₩31,586 | +0.64% | 34.1만 |
|---|
| 2026.06.10 | ₩30,505 | ₩31,239 | ₩30,318 | ₩31,172 | +2.19% | 42.2만 |
|---|
| 2026.06.09 | ₩29,797 | ₩30,351 | ₩29,737 | ₩30,197 | +1.34% | 49만 |
|---|
| 2026.06.08 | ₩29,022 | ₩29,770 | ₩28,975 | ₩29,490 | +1.61% | 34.5만 |
|---|
| 2026.06.05 | ₩28,768 | ₩29,156 | ₩28,742 | ₩29,129 | +1.25% | 39.1만 |
|---|
| 2026.06.04 | ₩28,581 | ₩29,069 | ₩28,274 | ₩28,595 | +0.05% | 37.6만 |
|---|
| 2026.06.03 | ₩28,595 | ₩28,782 | ₩28,154 | ₩28,207 | -1.35% | 42만 |
|---|
| 2026.06.02 | ₩29,570 | ₩29,583 | ₩28,675 | ₩28,702 | -2.94% | 40.4만 |
|---|
| 2026.06.01 | ₩28,755 | ₩29,269 | ₩28,555 | ₩29,169 | +1.44% | 54.1만 |
|---|
| 2026.05.29 | ₩29,156 | ₩29,263 | ₩28,702 | ₩28,822 | -1.15% | 47.7만 |
|---|
| 2026.05.28 | ₩29,476 | ₩29,824 | ₩28,915 | ₩28,942 | -1.81% | 52.4만 |
|---|
| 2026.05.27 | ₩30,518 | ₩30,652 | ₩29,383 | ₩29,423 | -3.59% | 60.2만 |
|---|
| 2026.05.26 | ₩30,278 | ₩30,919 | ₩30,051 | ₩30,251 | -0.09% | 56.9만 |
|---|
| 2026.05.22 | ₩31,066 | ₩31,066 | ₩30,064 | ₩30,438 | -2.02% | 37.9만 |
|---|
| 2026.05.21 | ₩30,798 | ₩31,012 | ₩30,425 | ₩30,798 | 0.00% | 55.4만 |
|---|
| 2026.05.20 | ₩31,092 | ₩31,460 | ₩30,839 | ₩31,052 | -0.13% | 38.9만 |
|---|
| 2026.05.19 | ₩31,880 | ₩31,987 | ₩31,266 | ₩31,346 | -1.68% | 36.8만 |
|---|
| 2026.05.18 | ₩31,399 | ₩32,134 | ₩31,319 | ₩31,586 | +0.60% | 56.6만 |
|---|
| 2026.05.15 | ₩31,119 | ₩31,533 | ₩30,344 | ₩30,932 | -0.60% | 86.8만 |
|---|
| 2026.05.14 | ₩27,740 | ₩31,526 | ₩27,740 | ₩31,333 | +12.95% | 104.8만 |
|---|
| 2026.05.13 | ₩27,045 | ₩27,366 | ₩26,905 | ₩27,032 | -0.05% | 46.7만 |
|---|
| 2026.05.12 | ₩26,712 | ₩27,700 | ₩26,712 | ₩27,179 | +1.75% | 56.1만 |
|---|
| 2026.05.11 | ₩28,074 | ₩28,261 | ₩27,460 | ₩27,660 | -1.47% | 40.2만 |
|---|
| 2026.05.08 | ₩27,940 | ₩28,581 | ₩27,673 | ₩27,927 | -0.05% | 39.1만 |
|---|
| 2026.05.07 | ₩28,221 | ₩28,408 | ₩28,034 | ₩28,074 | -0.52% | 47.8만 |
|---|
| 2026.05.06 | ₩28,154 | ₩28,341 | ₩27,887 | ₩28,047 | -0.38% | 23.7만 |
|---|
| 2026.05.05 | ₩27,807 | ₩28,248 | ₩27,406 | ₩27,887 | +0.29% | 33.1만 |
|---|
| 2026.05.04 | ₩28,101 | ₩28,495 | ₩27,767 | ₩27,767 | -1.19% | 41.1만 |
|---|
| 2026.05.01 | ₩28,354 | ₩28,715 | ₩28,154 | ₩28,328 | -0.09% | 42.5만 |
|---|
| 2026.04.30 | ₩27,740 | ₩28,368 | ₩27,740 | ₩28,221 | +1.73% | 28.3만 |
|---|
| 2026.04.29 | ₩28,114 | ₩28,394 | ₩27,727 | ₩27,887 | -0.81% | 43.5만 |
|---|
| 2026.04.28 | ₩28,167 | ₩28,548 | ₩28,000 | ₩28,274 | +0.38% | 31만 |
|---|
| 2026.04.27 | ₩27,847 | ₩28,341 | ₩27,793 | ₩27,887 | +0.14% | 30.2만 |
|---|
| 2026.04.24 | ₩28,221 | ₩28,394 | ₩27,927 | ₩27,994 | -0.80% | 21.6만 |
|---|
| 2026.04.23 | ₩27,553 | ₩28,581 | ₩27,426 | ₩28,434 | +3.20% | 33.1만 |
|---|
| 2026.04.22 | ₩27,473 | ₩27,640 | ₩27,192 | ₩27,460 | -0.05% | 39.6만 |
|---|
| 2026.04.21 | ₩27,847 | ₩28,020 | ₩27,486 | ₩27,580 | -0.96% | 31.8만 |
|---|
| 2026.04.20 | ₩27,767 | ₩28,274 | ₩27,753 | ₩27,833 | +0.24% | 39.1만 |
|---|
| 2026.04.17 | ₩27,005 | ₩28,167 | ₩26,979 | ₩28,007 | +3.71% | 47.6만 |
|---|
| 2026.04.16 | ₩26,738 | ₩27,072 | ₩26,738 | ₩26,979 | +0.90% | 37만 |
|---|
| 2026.04.15 | ₩26,818 | ₩27,032 | ₩26,765 | ₩26,899 | +0.30% | 32만 |
|---|
| 2026.04.14 | ₩26,618 | ₩27,059 | ₩26,551 | ₩26,912 | +1.10% | 34.7만 |
|---|
| 2026.04.13 | ₩26,658 | ₩26,832 | ₩26,404 | ₩26,765 | +0.40% | 48.5만 |
|---|
| 2026.04.10 | ₩27,045 | ₩27,045 | ₩26,431 | ₩26,778 | -0.99% | 36.6만 |
|---|
| 2026.04.09 | ₩26,137 | ₩27,413 | ₩26,137 | ₩27,166 | +3.93% | 66.8만 |
|---|
| 2026.04.08 | ₩26,044 | ₩26,378 | ₩25,884 | ₩26,298 | +0.97% | 45.4만 |
|---|
| 2026.04.07 | ₩25,790 | ₩25,790 | ₩25,496 | ₩25,656 | -0.52% | 64.9만 |
|---|
| 2026.04.06 | ₩25,483 | ₩25,763 | ₩25,323 | ₩25,763 | +1.10% | 63.7만 |
|---|
| 2026.04.02 | ₩25,283 | ₩25,683 | ₩25,202 | ₩25,563 | +1.11% | 69.6만 |
|---|
| 2026.04.01 | ₩25,523 | ₩25,643 | ₩25,316 | ₩25,376 | -0.58% | 42.9만 |
|---|
| 2026.03.31 | ₩25,977 | ₩25,977 | ₩25,283 | ₩25,523 | -1.75% | 50.6만 |
|---|
| 2026.03.30 | ₩25,216 | ₩25,643 | ₩25,109 | ₩25,616 | +1.59% | 40.9만 |
|---|
| 2026.03.27 | ₩25,496 | ₩25,630 | ₩25,042 | ₩25,042 | -1.78% | 35.7만 |
|---|
| 2026.03.26 | ₩25,336 | ₩25,683 | ₩25,336 | ₩25,603 | +1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩25,616 | ₩25,616 | ₩25,336 | ₩25,523 | -0.36% | 30.4만 |
|---|
| 2026.03.24 | ₩25,403 | ₩25,656 | ₩25,283 | ₩25,403 | 0.00% | 37.3만 |
|---|
| 2026.03.23 | ₩25,536 | ₩25,803 | ₩25,443 | ₩25,456 | -0.31% | 39.7만 |
|---|
| 2026.03.20 | ₩24,962 | ₩25,176 | ₩24,802 | ₩25,162 | +0.80% | 72.1만 |
|---|
| 2026.03.19 | ₩24,975 | ₩25,216 | ₩24,735 | ₩24,922 | -0.21% | 35.1만 |
|---|
| 2026.03.18 | ₩25,202 | ₩25,456 | ₩25,069 | ₩25,109 | -0.37% | 35.7만 |
|---|
| 2026.03.17 | ₩25,376 | ₩25,817 | ₩25,142 | ₩25,376 | 0.00% | 41.1만 |
|---|
| 2026.03.16 | ₩25,055 | ₩25,523 | ₩25,009 | ₩25,309 | +1.01% | 35.9만 |
|---|
| 2026.03.13 | ₩25,122 | ₩25,309 | ₩24,848 | ₩24,975 | -0.58% | 41.8만 |
|---|
| 2026.03.12 | ₩24,842 | ₩25,216 | ₩24,735 | ₩24,962 | +0.48% | 45.7만 |
|---|
| 2026.03.11 | ₩24,989 | ₩25,336 | ₩24,882 | ₩25,069 | +0.32% | 55.3만 |
|---|
| 2026.03.10 | ₩24,922 | ₩25,590 | ₩24,882 | ₩25,256 | +1.34% | 48.8만 |
|---|
| 2026.03.09 | ₩24,748 | ₩25,096 | ₩24,361 | ₩25,055 | +1.24% | 47.6만 |
|---|
| 2026.03.06 | ₩24,842 | ₩25,042 | ₩24,121 | ₩24,869 | +0.11% | 43.2만 |
|---|
| 2026.03.05 | ₩25,977 | ₩26,054 | ₩25,376 | ₩25,389 | -2.26% | 51.6만 |
|---|
| 2026.03.04 | ₩25,603 | ₩26,057 | ₩25,416 | ₩26,044 | +1.72% | 66.3만 |
|---|
| 2026.03.03 | ₩25,563 | ₩25,743 | ₩24,882 | ₩25,683 | +0.47% | 51.9만 |
|---|
| 2026.03.02 | ₩25,429 | ₩26,324 | ₩25,122 | ₩26,124 | +2.73% | 73.4만 |
|---|
| 2026.02.27 | ₩25,990 | ₩26,017 | ₩25,376 | ₩25,456 | -2.06% | 64.6만 |
|---|
| 2026.02.26 | ₩26,912 | ₩27,075 | ₩25,510 | ₩25,723 | -4.42% | 121.7만 |
|---|
| 2026.02.25 | ₩26,939 | ₩26,965 | ₩26,645 | ₩26,859 | -0.30% | 40.1만 |
|---|
| 2026.02.24 | ₩26,872 | ₩26,979 | ₩26,585 | ₩26,832 | -0.15% | 58.4만 |
|---|
| 2026.02.23 | ₩26,992 | ₩27,379 | ₩26,678 | ₩26,818 | -0.64% | 52.8만 |
|---|
| 2026.02.20 | ₩26,859 | ₩26,912 | ₩26,177 | ₩26,765 | -0.35% | 53.7만 |
|---|
| 2026.02.19 | ₩26,071 | ₩26,525 | ₩26,030 | ₩26,298 | +0.87% | 28.1만 |
|---|
| 2026.02.18 | ₩26,591 | ₩26,631 | ₩26,237 | ₩26,258 | -1.26% | 28.1만 |
|---|
| 2026.02.17 | ₩26,404 | ₩26,872 | ₩26,404 | ₩26,645 | +0.91% | 28.2만 |
|---|
| 2026.02.13 | ₩26,324 | ₩26,471 | ₩26,111 | ₩26,244 | -0.30% | 31.4만 |
|---|
| 2026.02.12 | ₩26,498 | ₩26,712 | ₩26,144 | ₩26,418 | -0.30% | 28.1만 |
|---|
| 2026.02.11 | ₩25,964 | ₩26,344 | ₩25,710 | ₩26,338 | +1.44% | 26.8만 |
|---|
| 2026.02.10 | ₩25,082 | ₩25,964 | ₩24,788 | ₩25,857 | +3.09% | 38.6만 |
|---|
| 2026.02.09 | ₩25,870 | ₩25,937 | ₩25,122 | ₩25,283 | -2.27% | 41.2만 |
|---|
| 2026.02.06 | ₩26,151 | ₩26,485 | ₩25,843 | ₩25,910 | -0.92% | 47.2만 |
|---|
| 2026.02.05 | ₩25,990 | ₩26,418 | ₩25,850 | ₩26,084 | +0.36% | 35.6만 |
|---|
| 2026.02.04 | ₩25,803 | ₩26,351 | ₩25,803 | ₩25,924 | +0.47% | 31.4만 |
|---|
| 2026.02.03 | ₩25,817 | ₩26,044 | ₩25,616 | ₩25,670 | -0.57% | 29.1만 |
|---|
| 2026.02.02 | ₩25,576 | ₩26,077 | ₩25,576 | ₩25,670 | +0.37% | 50.6만 |
|---|
| 2026.01.30 | ₩25,162 | ₩25,496 | ₩25,109 | ₩25,429 | +1.06% | 39.1만 |
|---|
| 2026.01.29 | ₩25,149 | ₩25,376 | ₩24,989 | ₩25,216 | +0.27% | 37.1만 |
|---|
| 2026.01.28 | ₩24,882 | ₩25,146 | ₩24,882 | ₩24,975 | +0.38% | 34.6만 |
|---|
| 2026.01.27 | ₩25,109 | ₩25,323 | ₩24,869 | ₩24,935 | -0.69% | 27.6만 |
|---|
| 2026.01.26 | ₩25,055 | ₩25,376 | ₩25,022 | ₩25,149 | +0.37% | 27.7만 |
|---|
| 2026.01.23 | ₩24,842 | ₩25,042 | ₩24,675 | ₩24,882 | +0.16% | 24.3만 |
|---|
| 2026.01.22 | ₩24,748 | ₩24,975 | ₩24,708 | ₩24,815 | +0.27% | 33.9만 |
|---|
| 2026.01.21 | ₩24,788 | ₩25,082 | ₩24,601 | ₩24,802 | +0.05% | 29.5만 |
|---|
| 2026.01.20 | ₩24,374 | ₩24,935 | ₩24,308 | ₩24,775 | +1.64% | 29.8만 |
|---|
| 2026.01.16 | ₩24,695 | ₩24,842 | ₩24,481 | ₩24,508 | -0.76% | 37.1만 |
|---|
| 2026.01.15 | ₩24,815 | ₩25,176 | ₩24,779 | ₩24,842 | +0.11% | 53.1만 |
|---|
| 2026.01.14 | ₩24,828 | ₩25,055 | ₩24,708 | ₩24,855 | +0.11% | 37.2만 |
|---|
| 2026.01.13 | ₩25,216 | ₩25,296 | ₩24,748 | ₩24,828 | -1.54% | 39.4만 |
|---|
| 2026.01.12 | ₩25,496 | ₩25,583 | ₩25,229 | ₩25,283 | -0.84% | 28.8만 |
|---|
| 2026.01.09 | ₩25,643 | ₩25,790 | ₩25,389 | ₩25,403 | -0.94% | 32.4만 |
|---|
| 2026.01.08 | ₩25,870 | ₩25,977 | ₩25,383 | ₩25,737 | -0.52% | 47.9만 |
|---|
| 2026.01.07 | ₩25,443 | ₩25,857 | ₩25,423 | ₩25,523 | +0.31% | 47.8만 |
|---|
| 2026.01.06 | ₩25,977 | ₩26,217 | ₩25,376 | ₩25,750 | -0.87% | 54.3만 |
|---|
| 2026.01.05 | ₩25,723 | ₩26,298 | ₩25,723 | ₩26,044 | +1.25% | 32.8만 |
|---|
| 2026.01.02 | ₩26,284 | ₩26,298 | ₩25,697 | ₩25,884 | -1.52% | 47.8만 |
|---|
| 2025.12.31 | ₩26,298 | ₩26,391 | ₩26,111 | ₩26,137 | -0.61% | 28.3만 |
|---|
| 2025.12.30 | ₩26,338 | ₩26,338 | ₩26,151 | ₩26,217 | -0.46% | 28만 |
|---|
| 2025.12.29 | ₩26,044 | ₩26,338 | ₩25,830 | ₩26,124 | +0.31% | 28.7만 |
|---|
| 2025.12.26 | ₩26,217 | ₩26,478 | ₩26,004 | ₩26,017 | -0.76% | 25.7만 |
|---|
| 2025.12.24 | ₩26,124 | ₩26,471 | ₩26,050 | ₩26,204 | +0.31% | 13.7만 |
|---|
| 2025.12.23 | ₩26,111 | ₩26,440 | ₩26,024 | ₩26,217 | +0.41% | 37.3만 |
|---|
| 2025.12.22 | ₩25,523 | ₩26,384 | ₩25,523 | ₩26,071 | +2.15% | 139.9만 |
|---|
| 2025.12.19 | ₩25,937 | ₩26,164 | ₩25,383 | ₩25,656 | -1.08% | 82.3만 |
|---|
| 2025.12.18 | ₩26,177 | ₩26,264 | ₩25,910 | ₩25,990 | -0.71% | 40.5만 |
|---|
| 2025.12.17 | ₩25,590 | ₩26,338 | ₩25,389 | ₩26,217 | +2.45% | 50.7만 |
|---|
| 2025.12.16 | ₩25,590 | ₩25,750 | ₩25,323 | ₩25,643 | +0.21% | 56.3만 |
|---|
| 2025.12.15 | ₩25,429 | ₩25,790 | ₩25,329 | ₩25,483 | +0.21% | 76.3만 |
|---|
| 2025.12.12 | ₩25,483 | ₩25,496 | ₩25,242 | ₩25,416 | -0.26% | 83.9만 |
|---|
| 2025.12.11 | ₩24,828 | ₩25,523 | ₩24,748 | ₩25,296 | +1.88% | 40.8만 |
|---|
| 2025.12.10 | ₩24,668 | ₩24,989 | ₩24,561 | ₩24,788 | +0.49% | 54.4만 |
|---|
| 2025.12.09 | ₩24,374 | ₩24,882 | ₩24,274 | ₩24,842 | +1.92% | 48.3만 |
|---|
| 2025.12.08 | ₩24,267 | ₩24,442 | ₩24,014 | ₩24,214 | -0.22% | 46.9만 |
|---|
| 2025.12.05 | ₩23,867 | ₩24,321 | ₩23,867 | ₩24,161 | +1.23% | 58.3만 |
|---|
| 2025.12.04 | ₩24,134 | ₩24,374 | ₩23,920 | ₩24,147 | +0.06% | 166.8만 |
|---|
| 2025.12.03 | ₩25,015 | ₩25,176 | ₩24,581 | ₩24,615 | -1.60% | 73.1만 |
|---|
| 2025.12.02 | ₩25,296 | ₩25,336 | ₩24,882 | ₩24,975 | -1.27% | 47.1만 |
|---|
| 2025.12.01 | ₩25,456 | ₩25,817 | ₩25,229 | ₩25,309 | -0.58% | 58.9만 |
|---|
| 2025.11.28 | ₩25,443 | ₩25,550 | ₩25,303 | ₩25,429 | -0.05% | 21.4만 |
|---|
| 2025.11.26 | ₩25,296 | ₩25,456 | ₩25,129 | ₩25,429 | +0.53% | 38.5만 |
|---|
| 2025.11.25 | ₩25,242 | ₩25,550 | ₩25,102 | ₩25,242 | 0.00% | 44.3만 |
|---|
| 2025.11.24 | ₩25,309 | ₩25,336 | ₩25,042 | ₩25,162 | -0.58% | 46.6만 |
|---|
| 2025.11.21 | ₩25,015 | ₩25,563 | ₩24,882 | ₩25,162 | +0.59% | 42.1만 |
|---|
| 2025.11.20 | ₩25,229 | ₩25,376 | ₩24,615 | ₩24,802 | -1.69% | 42.4만 |
|---|
| 2025.11.19 | ₩25,242 | ₩25,523 | ₩24,682 | ₩25,042 | -0.79% | 101.4만 |
|---|
| 2025.11.18 | ₩24,775 | ₩25,563 | ₩24,595 | ₩25,242 | +1.89% | 49.8만 |
|---|
| 2025.11.17 | ₩24,855 | ₩24,942 | ₩24,615 | ₩24,668 | -0.75% | 56.5만 |
|---|
| 2025.11.14 | ₩24,548 | ₩24,722 | ₩24,187 | ₩24,535 | -0.05% | 49.9만 |
|---|
| 2025.11.13 | ₩24,882 | ₩25,456 | ₩24,608 | ₩24,949 | +0.27% | 70.8만 |
|---|
| 2025.11.12 | ₩25,403 | ₩25,737 | ₩25,376 | ₩25,563 | +0.63% | 31.2만 |
|---|
| 2025.11.11 | ₩25,376 | ₩25,550 | ₩25,242 | ₩25,416 | +0.16% | 45.5만 |
|---|
| 2025.11.10 | ₩25,149 | ₩25,603 | ₩25,042 | ₩25,376 | +0.90% | 32.3만 |
|---|
| 2025.11.07 | ₩24,869 | ₩25,329 | ₩24,822 | ₩25,189 | +1.29% | 30.5만 |
|---|
| 2025.11.06 | ₩24,601 | ₩24,962 | ₩24,548 | ₩24,828 | +0.92% | 46.5만 |
|---|
| 2025.11.05 | ₩24,214 | ₩24,909 | ₩24,214 | ₩24,722 | +2.10% | 38.4만 |
|---|
| 2025.11.04 | ₩23,840 | ₩24,134 | ₩23,693 | ₩24,121 | +1.18% | 44.9만 |
|---|
| 2025.11.03 | ₩24,054 | ₩24,134 | ₩23,773 | ₩23,880 | -0.72% | 49만 |
|---|
| 2025.10.31 | ₩23,867 | ₩24,321 | ₩23,853 | ₩24,014 | +0.62% | 52.7만 |
|---|
| 2025.10.30 | ₩23,974 | ₩24,428 | ₩23,853 | ₩24,014 | +0.17% | 43.8만 |
|---|
| 2025.10.29 | ₩23,907 | ₩24,655 | ₩23,773 | ₩23,974 | +0.28% | 46만 |
|---|
| 2025.10.28 | ₩24,401 | ₩24,428 | ₩23,907 | ₩24,040 | -1.48% | 56.6만 |
|---|
| 2025.10.27 | ₩24,521 | ₩24,748 | ₩24,361 | ₩24,535 | +0.05% | 25.9만 |
|---|
| 2025.10.24 | ₩24,294 | ₩24,521 | ₩24,174 | ₩24,414 | +0.49% | 29.7만 |
|---|
| 2025.10.23 | ₩24,414 | ₩24,475 | ₩24,107 | ₩24,321 | -0.38% | 31만 |
|---|
| 2025.10.22 | ₩24,321 | ₩24,521 | ₩24,101 | ₩24,187 | -0.55% | 35.6만 |
|---|
| 2025.10.21 | ₩24,361 | ₩24,468 | ₩24,081 | ₩24,161 | -0.82% | 43.6만 |
|---|
| 2025.10.20 | ₩23,974 | ₩24,320 | ₩23,967 | ₩24,267 | +1.23% | 26만 |
|---|
| 2025.10.17 | ₩23,506 | ₩23,967 | ₩23,479 | ₩23,920 | +1.76% | 42.8만 |
|---|
| 2025.10.16 | ₩24,281 | ₩24,555 | ₩23,506 | ₩23,600 | -2.81% | 49.8만 |
|---|
| 2025.10.15 | ₩25,136 | ₩25,262 | ₩24,548 | ₩24,668 | -1.86% | 34.8만 |
|---|
| 2025.10.14 | ₩24,628 | ₩25,456 | ₩24,294 | ₩25,229 | +2.44% | 46.9만 |
|---|
| 2025.10.13 | ₩24,441 | ₩24,735 | ₩24,361 | ₩24,575 | +0.55% | 32.8만 |
|---|
| 2025.10.10 | ₩24,481 | ₩24,802 | ₩24,441 | ₩24,468 | -0.05% | 32.2만 |
|---|