Stockscreener 앱 받기
17.77
0.22%
-0.04
Arch Capital Group Ltd 주식 (ACGLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.87 | $17.61 | $0.26 | 64,493.0 | -0.22% |
| 2025-10-09 | $17.95 | $17.72 | $0.23 | 19,890.0 | -0.45% |
| 2025-10-08 | $18.03 | $17.88 | $0.149 | 21,750.0 | -0.17% |
| 2025-10-07 | $18.09 | $17.90 | $0.19 | 19,807.0 | -0.72% |
| 2025-10-06 | $18.09 | $17.91 | $0.18 | 28,046.0 | +0.28% |
| 2025-10-03 | $18.20 | $18.00 | $0.20 | 14,115.0 | -0.33% |
| 2025-10-02 | $18.23 | $18.01 | $0.22 | 29,979.0 | -0.61% |
| 2025-10-01 | $18.19 | $17.93 | $0.259 | 32,609.0 | +1.23% |
| 2025-09-30 | $17.95 | $17.69 | $0.26 | 45,338.0 | -0.06% |
| 2025-09-29 | $18.05 | $17.91 | $0.14 | 24,598.0 | -0.22% |
| 2025-09-26 | $18.03 | $17.96 | $0.07 | 18,541.0 | +0.00% |
| 2025-09-25 | $18.22 | $18.00 | $0.22 | 25,802.0 | -1.15% |
| 2025-09-24 | $18.22 | $18.05 | $0.17 | 25,939.0 | +0.44% |
| 2025-09-23 | $18.17 | $18.08 | $0.0899 | 23,721.0 | -0.60% |
| 2025-09-22 | $18.25 | $18.03 | $0.2193 | 37,796.0 | +0.66% |
| 2025-09-19 | $18.19 | $18.05 | $0.1399 | 11,480.0 | -0.28% |
| 2025-09-18 | $18.17 | $17.96 | $0.21 | 30,111.0 | +0.44% |
| 2025-09-17 | $18.15 | $17.97 | $0.18 | 35,445.0 | +0.56% |
| 2025-09-16 | $18.06 | $17.82 | $0.24 | 26,947.0 | +0.17% |
| 2025-09-15 | $18.09 | $17.92 | $0.1667 | 29,629.0 | -1.32% |
| 2025-09-12 | $18.31 | $18.17 | $0.14 | 26,617.0 | -0.33% |
| 2025-09-11 | $18.34 | $18.15 | $0.19 | 23,346.0 | +0.61% |
Arch Capital Group Ltd 주식 (ACGLN) 연도별 가격 이력
이 심층 분석에서는 Arch Capital Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACGLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arch Capital Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arch Capital Group Ltd 주식 (ACGLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.23 | $17.61 | $0.62 | 295,182.0 | -1.00% |
| 2025-09 | $18.34 | $17.60 | $0.74 | 548,539.0 | +1.87% |
| 2025-08 | $17.94 | $17.22 | $0.72 | 1,072,257.0 | +1.26% |
| 2025-07 | $17.40 | $16.57 | $0.83 | 1,574,523.0 | +3.76% |
| 2025-06 | $17.20 | $16.51 | $0.69 | 1,001,597.0 | -0.83% |
| 2025-05 | $17.25 | $16.74 | $0.51 | 744,822.0 | -0.47% |
| 2025-04 | $17.56 | $16.44 | $1.12 | 1,015,728.0 | -2.52% |
| 2025-03 | $18.93 | $17.40 | $1.53 | 1,112,568.0 | -6.69% |
| 2025-02 | $19.16 | $18.34 | $0.82 | 489,108.0 | +0.27% |
| 2025-01 | $19.17 | $17.35 | $1.82 | 1,018,670.0 | +4.08% |
Arch Capital Group Ltd 주식 (ACGLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.84 | $17.56 | $2.28 | 1,147,133.0 | -10.41% |
| 2024-11 | $20.99 | $19.57 | $1.42 | 867,959.0 | -1.58% |
| 2024-10 | $20.77 | $20.01 | $0.76 | 693,806.0 | -0.88% |
| 2024-09 | $20.78 | $20.11 | $0.6699 | 831,741.0 | +1.24% |
| 2024-08 | $20.54 | $19.05 | $1.49 | 641,662.0 | +5.43% |
| 2024-07 | $20.11 | $19.13 | $0.9799 | 485,323.0 | -0.52% |
| 2024-06 | $19.75 | $19.14 | $0.61 | 398,502.0 | -1.48% |
| 2024-05 | $20.03 | $19.25 | $0.7718 | 563,108.0 | +1.24% |
| 2024-04 | $20.89 | $19.15 | $1.74 | 682,557.0 | -6.72% |
| 2024-03 | $21.21 | $20.19 | $1.02 | 579,504.0 | +1.97% |
| 2024-02 | $21.01 | $20.03 | $0.98 | 612,926.0 | -0.20% |
| 2024-01 | $20.49 | $19.75 | $0.7374 | 538,294.0 | +2.11% |
Arch Capital Group Ltd 주식 (ACGLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.40 | $19.25 | $1.15 | 853,080.0 | +1.53% |
| 2023-11 | $20.03 | $17.15 | $2.88 | 670,043.0 | +13.35% |
| 2023-10 | $18.08 | $16.49 | $1.59 | 737,310.0 | -3.30% |
| 2023-09 | $18.84 | $16.77 | $2.07 | 1,171,379.0 | -3.56% |
| 2023-08 | $19.39 | $18.04 | $1.35 | 513,278.0 | -4.73% |
| 2023-07 | $19.62 | $18.27 | $1.35 | 619,547.0 | +2.15% |
| 2023-06 | $20.39 | $18.30 | $2.09 | 1,307,155.0 | -5.17% |
| 2023-05 | $20.64 | $18.92 | $1.71 | 1,369,487.0 | +4.80% |
| 2023-04 | $19.44 | $18.90 | $0.54 | 2,287,182.0 | -0.36% |
| 2023-03 | $19.39 | $17.22 | $2.17 | 1,295,729.0 | +0.00% |
2.13%
0.05%
자본화:
|
볼륨(24시간):