시장 데이터를 불러오는 중
전체 종목
Arrow Financial Corporation - Common Stock 과거 주가
Arrow Financial Corporation - Common Stock · AROW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrow Financial Corporation - Common Stock · AROW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,420 | ₩49,728 | ₩48,737 | ₩48,750 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,951 | ₩49,956 | ₩48,710 | ₩49,621 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,393 | ₩49,541 | ₩48,670 | ₩49,045 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,237 | ₩50,519 | ₩49,661 | ₩49,849 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,559 | ₩50,733 | ₩50,010 | ₩50,090 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,425 | ₩50,827 | ₩50,103 | ₩50,639 | +0.43% | 6만 |
| 2026.10.01 | ₩49,273 | ₩50,050 | ₩48,509 | ₩49,943 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,144 | ₩50,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,380 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,438 | ₩50,961 | ₩49,447 | ₩49,996 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,385 | ₩50,680 | ₩50,036 | ₩50,639 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩50,036 | ₩50,613 | ₩49,929 | ₩50,452 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,608 | ₩50,144 | ₩49,393 | ₩50,023 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,969 | ₩49,996 | ₩49,447 | ₩49,541 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,814 | ₩51,015 | ₩49,969 | ₩50,197 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,800 | ₩51,149 | ₩50,412 | ₩50,452 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,733 | ₩50,961 | ₩49,876 | ₩50,814 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,725 | ₩52,127 | ₩50,720 | ₩51,082 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,100 | ₩52,355 | ₩50,465 | ₩51,242 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,435 | ₩53,078 | ₩51,886 | ₩52,006 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,194 | ₩52,998 | ₩52,140 | ₩52,167 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,998 | ₩53,266 | ₩52,073 | ₩52,462 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,778 | ₩52,408 | ₩51,323 | ₩52,355 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,140 | ₩52,515 | ₩51,336 | ₩51,819 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,824 | ₩53,561 | ₩52,341 | ₩52,381 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,502 | ₩53,333 | ₩52,301 | ₩53,025 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,247 | ₩53,440 | ₩52,060 | ₩52,864 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,149 | ₩52,408 | ₩50,720 | ₩52,020 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,438 | ₩50,827 | ₩49,902 | ₩50,103 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,934 | ₩51,175 | ₩50,371 | ₩50,572 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,390 | ₩51,685 | ₩50,666 | ₩51,135 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,814 | ₩51,323 | ₩50,197 | ₩51,323 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,296 | ₩51,350 | ₩50,814 | ₩50,988 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,484 | ₩51,484 | ₩50,827 | ₩51,162 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,577 | ₩52,127 | ₩51,216 | ₩51,376 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,658 | ₩52,355 | ₩50,814 | ₩51,564 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,894 | ₩51,497 | ₩49,514 | ₩51,363 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,542 | ₩52,797 | ₩51,028 | ₩51,162 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,207 | ₩52,328 | ₩51,819 | ₩52,234 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,596 | ₩52,837 | ₩51,953 | ₩52,073 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,462 | ₩52,931 | ₩52,355 | ₩52,596 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,609 | ₩53,293 | ₩52,113 | ₩52,328 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,489 | ₩52,864 | ₩51,551 | ₩52,435 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,738 | ₩52,743 | ₩51,711 | ₩52,194 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,663 | ₩52,824 | ₩51,899 | ₩52,167 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,695 | ₩53,695 | ₩52,730 | ₩52,797 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,673 | ₩55,008 | ₩53,440 | ₩53,561 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,887 | ₩55,021 | ₩54,097 | ₩54,311 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,164 | ₩55,061 | ₩53,829 | ₩54,659 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,405 | ₩54,405 | ₩53,427 | ₩54,043 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,601 | ₩53,936 | ₩52,596 | ₩53,386 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,896 | ₩54,338 | ₩53,413 | ₩53,520 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,279 | ₩53,989 | ₩52,998 | ₩53,668 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,418 | ₩55,102 | ₩53,695 | ₩53,842 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,132 | ₩54,177 | ₩53,051 | ₩53,829 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,475 | ₩53,252 | ₩50,264 | ₩52,864 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,596 | ₩54,726 | ₩51,725 | ₩52,448 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,061 | ₩55,088 | ₩54,164 | ₩54,579 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,329 | ₩55,879 | ₩54,244 | ₩55,329 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,651 | ₩56,482 | ₩54,780 | ₩55,329 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,857 | ₩57,031 | ₩55,182 | ₩55,691 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,477 | ₩57,219 | ₩55,329 | ₩56,951 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,633 | ₩55,584 | ₩54,217 | ₩55,276 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,834 | ₩55,597 | ₩54,083 | ₩54,673 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,204 | ₩55,061 | ₩54,204 | ₩54,834 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,097 | ₩54,552 | ₩53,802 | ₩54,405 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,266 | ₩55,155 | ₩53,051 | ₩54,338 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,324 | ₩54,378 | ₩53,333 | ₩53,453 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,262 | ₩55,450 | ₩54,432 | ₩54,700 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,236 | ₩56,107 | ₩54,619 | ₩55,329 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,442 | ₩56,870 | ₩54,968 | ₩55,329 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩55,021 | ₩56,495 | ₩55,008 | ₩56,375 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,115 | ₩55,504 | ₩52,515 | ₩54,927 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,740 | ₩55,262 | ₩54,003 | ₩55,115 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,896 | ₩55,490 | ₩53,601 | ₩55,008 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,561 | ₩54,070 | ₩52,556 | ₩53,788 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,467 | ₩54,324 | ₩52,797 | ₩54,083 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,341 | ₩53,695 | ₩52,261 | ₩53,534 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩52,020 | ₩52,810 | ₩51,778 | ₩52,355 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,127 | ₩52,810 | ₩51,618 | ₩51,993 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩52,046 | ₩52,636 | ₩51,135 | ₩51,577 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,850 | ₩52,850 | ₩51,685 | ₩52,100 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,989 | ₩53,989 | ₩52,381 | ₩52,462 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,805 | ₩53,467 | ₩51,470 | ₩53,413 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,591 | ₩51,591 | ₩50,452 | ₩51,068 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,747 | ₩51,564 | ₩50,090 | ₩51,015 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,237 | ₩51,256 | ₩49,809 | ₩50,505 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,291 | ₩51,135 | ₩49,018 | ₩49,688 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,460 | ₩50,680 | ₩49,232 | ₩50,197 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,656 | ₩49,688 | ₩48,656 | ₩49,460 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,964 | ₩49,286 | ₩47,852 | ₩47,946 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,549 | ₩49,742 | ₩48,549 | ₩49,567 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,857 | ₩48,938 | ₩48,067 | ₩48,763 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,366 | ₩49,849 | ₩49,165 | ₩49,179 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,407 | ₩49,782 | ₩48,897 | ₩49,621 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,304 | ₩50,519 | ₩49,313 | ₩49,407 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,447 | ₩50,653 | ₩48,978 | ₩50,157 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,433 | ₩49,835 | ₩48,924 | ₩49,340 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,589 | ₩49,286 | ₩48,160 | ₩49,259 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,120 | ₩49,139 | ₩48,080 | ₩48,951 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,959 | ₩48,629 | ₩47,584 | ₩48,120 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,343 | ₩48,348 | ₩47,316 | ₩48,160 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,705 | ₩47,705 | ₩47,102 | ₩47,155 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,691 | ₩48,388 | ₩47,517 | ₩47,879 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,651 | ₩48,093 | ₩47,169 | ₩47,517 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,375 | ₩48,415 | ₩47,316 | ₩48,053 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩50,036 | ₩50,103 | ₩48,616 | ₩48,763 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,648 | ₩49,889 | ₩49,326 | ₩49,782 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,795 | ₩50,036 | ₩49,554 | ₩49,675 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,050 | ₩50,586 | ₩49,179 | ₩49,541 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,656 | ₩49,876 | ₩48,589 | ₩49,675 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,433 | ₩49,983 | ₩48,335 | ₩48,576 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,433 | ₩50,264 | ₩49,433 | ₩49,768 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,790 | ₩49,902 | ₩48,777 | ₩49,380 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,206 | ₩49,273 | ₩48,093 | ₩48,321 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,299 | ₩50,036 | ₩48,804 | ₩49,541 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,227 | ₩49,179 | ₩48,227 | ₩49,018 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,710 | ₩48,790 | ₩48,174 | ₩48,321 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,790 | ₩49,152 | ₩48,335 | ₩48,964 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,576 | ₩49,969 | ₩48,509 | ₩48,656 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,144 | ₩50,505 | ₩48,455 | ₩48,549 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,822 | ₩50,747 | ₩49,581 | ₩49,809 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,139 | ₩51,041 | ₩49,112 | ₩50,077 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,268 | ₩49,045 | ₩48,268 | ₩48,763 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,710 | ₩48,964 | ₩48,120 | ₩48,442 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,603 | ₩48,978 | ₩47,705 | ₩48,710 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,723 | ₩48,938 | ₩48,402 | ₩48,777 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,643 | ₩48,911 | ₩47,598 | ₩48,817 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,665 | ₩48,911 | ₩47,665 | ₩48,777 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,370 | ₩48,120 | ₩46,995 | ₩48,053 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,311 | ₩46,861 | ₩45,976 | ₩46,767 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,748 | ₩46,767 | ₩45,494 | ₩46,405 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,971 | ₩45,762 | ₩44,676 | ₩45,735 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,118 | ₩46,043 | ₩45,118 | ₩45,561 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,078 | ₩45,386 | ₩44,395 | ₩44,984 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,703 | ₩44,850 | ₩44,020 | ₩44,690 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,328 | ₩44,690 | ₩43,953 | ₩44,247 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,899 | ₩44,743 | ₩43,899 | ₩44,649 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,984 | ₩45,065 | ₩44,207 | ₩44,502 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,127 | ₩45,065 | ₩44,033 | ₩44,542 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,711 | ₩44,944 | ₩43,470 | ₩44,649 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,095 | ₩43,269 | ₩42,465 | ₩43,095 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,077 | ₩43,497 | ₩42,050 | ₩43,001 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,988 | ₩42,988 | ₩42,211 | ₩42,559 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,631 | ₩43,872 | ₩42,881 | ₩43,189 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩44,020 | ₩44,087 | ₩43,256 | ₩43,430 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,140 | ₩44,140 | ₩43,149 | ₩43,524 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,055 | ₩43,899 | ₩42,613 | ₩43,805 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,993 | ₩44,395 | ₩43,135 | ₩43,671 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,725 | ₩45,118 | ₩43,711 | ₩44,408 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,180 | ₩45,065 | ₩43,001 | ₩44,113 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,671 | ₩44,837 | ₩42,974 | ₩44,824 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,958 | ₩45,386 | ₩43,872 | ₩44,207 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩45,038 | ₩45,869 | ₩44,837 | ₩45,494 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,127 | ₩45,293 | ₩43,698 | ₩44,743 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,355 | ₩45,695 | ₩44,221 | ₩44,917 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,199 | ₩45,333 | ₩44,154 | ₩44,636 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,539 | ₩46,767 | ₩45,306 | ₩45,963 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,319 | ₩46,217 | ₩45,172 | ₩46,137 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩45,038 | ₩46,686 | ₩44,730 | ₩45,038 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,981 | ₩47,102 | ₩44,810 | ₩44,971 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,700 | ₩47,182 | ₩46,150 | ₩47,062 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,726 | ₩46,780 | ₩46,003 | ₩46,566 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,740 | ₩47,504 | ₩46,298 | ₩46,592 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,579 | ₩47,169 | ₩46,552 | ₩46,847 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,432 | ₩47,008 | ₩46,150 | ₩46,458 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,155 | ₩47,155 | ₩45,963 | ₩46,512 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,370 | ₩48,040 | ₩46,512 | ₩46,861 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,665 | ₩48,348 | ₩47,115 | ₩47,423 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,469 | ₩48,737 | ₩47,745 | ₩47,772 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,562 | ₩48,830 | ₩47,866 | ₩48,308 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,986 | ₩48,790 | ₩46,659 | ₩47,946 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,812 | ₩48,777 | ₩47,812 | ₩48,107 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,405 | ₩47,745 | ₩46,405 | ₩47,490 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,520 | ₩46,793 | ₩45,092 | ₩46,405 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,274 | ₩45,587 | ₩43,886 | ₩45,306 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,725 | ₩44,877 | ₩43,725 | ₩44,395 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,604 | ₩44,167 | ₩43,068 | ₩43,457 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,644 | ₩44,301 | ₩43,484 | ₩43,725 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,725 | ₩44,381 | ₩43,363 | ₩43,738 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,118 | ₩45,293 | ₩43,711 | ₩43,805 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,574 | ₩46,324 | ₩45,025 | ₩45,373 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,872 | ₩45,561 | ₩43,872 | ₩45,534 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,283 | ₩43,778 | ₩42,157 | ₩43,430 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,926 | ₩44,891 | ₩43,390 | ₩43,778 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,961 | ₩44,207 | ₩42,680 | ₩43,926 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,519 | ₩43,323 | ₩42,264 | ₩43,015 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,894 | ₩43,055 | ₩42,438 | ₩42,479 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,921 | ₩43,390 | ₩42,666 | ₩42,894 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,899 | ₩44,087 | ₩43,283 | ₩43,323 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,438 | ₩44,261 | ₩42,438 | ₩44,033 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,974 | ₩43,149 | ₩42,251 | ₩42,706 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,626 | ₩43,189 | ₩42,438 | ₩42,921 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,943 | ₩43,564 | ₩41,943 | ₩42,961 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,103 | ₩42,331 | ₩41,219 | ₩41,943 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,331 | ₩42,331 | ₩41,969 | ₩42,077 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,117 | ₩42,720 | ₩41,728 | ₩42,264 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,224 | ₩42,572 | ₩41,956 | ₩42,331 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,211 | ₩42,974 | ₩42,090 | ₩42,170 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,358 | ₩43,122 | ₩41,849 | ₩42,385 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,318 | ₩42,720 | ₩42,157 | ₩42,586 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,921 | ₩43,149 | ₩41,500 | ₩42,237 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,953 | ₩44,127 | ₩42,599 | ₩42,787 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,408 | ₩44,810 | ₩44,073 | ₩44,127 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,207 | ₩44,971 | ₩44,113 | ₩44,368 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,752 | ₩44,569 | ₩43,242 | ₩44,341 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,309 | ₩44,207 | ₩42,907 | ₩43,644 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,216 | ₩43,350 | ₩42,211 | ₩43,149 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,398 | ₩43,323 | ₩41,541 | ₩43,135 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,380 | ₩42,586 | ₩40,924 | ₩42,398 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,331 | ₩42,881 | ₩41,313 | ₩41,474 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,871 | ₩42,505 | ₩40,710 | ₩42,304 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,353 | ₩41,541 | ₩40,388 | ₩40,964 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,755 | ₩42,197 | ₩40,938 | ₩41,433 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,093 | ₩42,170 | ₩39,933 | ₩41,782 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,750 | ₩41,219 | ₩40,053 | ₩40,335 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,892 | ₩41,420 | ₩39,008 | ₩40,428 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,790 | ₩40,978 | ₩39,691 | ₩40,402 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,978 | ₩41,474 | ₩40,201 | ₩40,857 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,482 | ₩41,487 | ₩39,946 | ₩41,313 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,656 | ₩40,737 | ₩39,933 | ₩40,268 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,263 | ₩40,897 | ₩38,834 | ₩40,629 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩40,026 | ₩40,388 | ₩39,021 | ₩39,222 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩39,021 | ₩39,678 | ₩38,753 | ₩39,504 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,450 | ₩39,852 | ₩38,861 | ₩39,115 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,911 | ₩41,809 | ₩39,517 | ₩39,598 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,313 | ₩41,487 | ₩40,469 | ₩41,179 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,549 | ₩42,010 | ₩40,509 | ₩41,661 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,058 | ₩41,902 | ₩40,455 | ₩41,005 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,629 | ₩41,902 | ₩40,040 | ₩41,514 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,522 | ₩41,098 | ₩40,093 | ₩40,683 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,227 | ₩40,522 | ₩39,638 | ₩40,268 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,152 | ₩41,648 | ₩39,464 | ₩40,402 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,495 | ₩42,144 | ₩40,361 | ₩41,527 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,423 | ₩40,629 | ₩39,423 | ₩40,495 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,521 | ₩39,624 | ₩37,521 | ₩39,517 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,320 | ₩37,882 | ₩36,261 | ₩37,373 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,685 | ₩37,105 | ₩35,457 | ₩36,341 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,274 | ₩36,609 | ₩35,068 | ₩35,430 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,140 | ₩36,650 | ₩36,073 | ₩36,489 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,958 | ₩37,253 | ₩36,328 | ₩36,355 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,623 | ₩36,998 | ₩36,274 | ₩36,931 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,261 | ₩36,569 | ₩36,221 | ₩36,248 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,730 | ₩36,824 | ₩36,100 | ₩36,596 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,953 | ₩36,301 | ₩35,631 | ₩36,047 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,109 | ₩35,993 | ₩35,109 | ₩35,939 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,095 | ₩35,953 | ₩34,908 | ₩35,028 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,100 | ₩36,100 | ₩34,680 | ₩34,908 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,609 | ₩36,609 | ₩35,578 | ₩36,221 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,618 | ₩36,663 | ₩34,881 | ₩36,382 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,403 | ₩35,738 | ₩35,015 | ₩35,645 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,899 | ₩36,743 | ₩34,961 | ₩34,961 | -2.61% | 4.5만 |
|---|