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 | ₩49,347 | ₩49,655 | ₩48,665 | ₩48,678 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,879 | ₩49,882 | ₩48,638 | ₩49,548 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,320 | ₩49,467 | ₩48,598 | ₩48,972 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,163 | ₩50,444 | ₩49,588 | ₩49,775 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,484 | ₩50,658 | ₩49,936 | ₩50,016 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,350 | ₩50,752 | ₩50,029 | ₩50,565 | +0.43% | 6만 |
| 2026.10.01 | ₩49,200 | ₩49,976 | ₩48,437 | ₩49,869 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,069 | ₩50,069 | ₩49,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,307 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,364 | ₩50,886 | ₩49,374 | ₩49,922 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,310 | ₩50,605 | ₩49,962 | ₩50,565 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩49,962 | ₩50,538 | ₩49,855 | ₩50,377 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,534 | ₩50,069 | ₩49,320 | ₩49,949 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,896 | ₩49,922 | ₩49,374 | ₩49,467 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,738 | ₩50,939 | ₩49,896 | ₩50,123 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,725 | ₩51,073 | ₩50,337 | ₩50,377 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,658 | ₩50,886 | ₩49,802 | ₩50,738 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,648 | ₩52,050 | ₩50,645 | ₩51,006 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,023 | ₩52,277 | ₩50,391 | ₩51,167 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,358 | ₩53,000 | ₩51,809 | ₩51,929 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,117 | ₩52,919 | ₩52,063 | ₩52,090 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,919 | ₩53,187 | ₩51,996 | ₩52,384 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,702 | ₩52,331 | ₩51,247 | ₩52,277 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,063 | ₩52,438 | ₩51,260 | ₩51,742 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,746 | ₩53,481 | ₩52,264 | ₩52,304 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,424 | ₩53,254 | ₩52,224 | ₩52,946 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,170 | ₩53,361 | ₩51,983 | ₩52,786 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,073 | ₩52,331 | ₩50,645 | ₩51,943 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,364 | ₩50,752 | ₩49,829 | ₩50,029 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,859 | ₩51,100 | ₩50,297 | ₩50,498 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,314 | ₩51,608 | ₩50,591 | ₩51,060 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,738 | ₩51,247 | ₩50,123 | ₩51,247 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,220 | ₩51,274 | ₩50,738 | ₩50,912 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,407 | ₩51,407 | ₩50,752 | ₩51,086 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,501 | ₩52,050 | ₩51,140 | ₩51,300 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,581 | ₩52,277 | ₩50,738 | ₩51,488 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,819 | ₩51,421 | ₩49,441 | ₩51,287 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,465 | ₩52,719 | ₩50,953 | ₩51,086 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,130 | ₩52,250 | ₩51,742 | ₩52,157 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,518 | ₩52,759 | ₩51,876 | ₩51,996 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,384 | ₩52,853 | ₩52,277 | ₩52,518 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,531 | ₩53,214 | ₩52,036 | ₩52,250 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,411 | ₩52,786 | ₩51,474 | ₩52,358 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,662 | ₩52,665 | ₩51,635 | ₩52,117 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,585 | ₩52,746 | ₩51,822 | ₩52,090 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,615 | ₩53,615 | ₩52,652 | ₩52,719 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,592 | ₩54,927 | ₩53,361 | ₩53,481 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,806 | ₩54,940 | ₩54,017 | ₩54,231 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,084 | ₩54,980 | ₩53,749 | ₩54,579 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,324 | ₩54,324 | ₩53,348 | ₩53,963 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,522 | ₩53,856 | ₩52,518 | ₩53,308 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,816 | ₩54,258 | ₩53,334 | ₩53,441 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,200 | ₩53,910 | ₩52,919 | ₩53,589 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,338 | ₩55,020 | ₩53,615 | ₩53,762 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,053 | ₩54,097 | ₩52,973 | ₩53,749 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,398 | ₩53,174 | ₩50,190 | ₩52,786 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,518 | ₩54,646 | ₩51,648 | ₩52,371 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩54,980 | ₩55,007 | ₩54,084 | ₩54,498 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,248 | ₩55,796 | ₩54,164 | ₩55,248 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,569 | ₩56,398 | ₩54,699 | ₩55,248 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,773 | ₩56,947 | ₩55,100 | ₩55,609 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,395 | ₩57,134 | ₩55,248 | ₩56,867 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,552 | ₩55,502 | ₩54,137 | ₩55,194 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,753 | ₩55,515 | ₩54,003 | ₩54,592 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,124 | ₩54,980 | ₩54,124 | ₩54,753 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,017 | ₩54,472 | ₩53,722 | ₩54,324 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,187 | ₩55,074 | ₩52,973 | ₩54,258 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,244 | ₩54,298 | ₩53,254 | ₩53,374 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,181 | ₩55,368 | ₩54,351 | ₩54,619 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,154 | ₩56,024 | ₩54,539 | ₩55,248 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,358 | ₩56,786 | ₩54,886 | ₩55,248 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,940 | ₩56,412 | ₩54,927 | ₩56,291 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,034 | ₩55,422 | ₩52,438 | ₩54,846 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,659 | ₩55,181 | ₩53,923 | ₩55,034 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,816 | ₩55,408 | ₩53,522 | ₩54,927 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,481 | ₩53,990 | ₩52,478 | ₩53,709 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,388 | ₩54,244 | ₩52,719 | ₩54,003 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,264 | ₩53,615 | ₩52,184 | ₩53,455 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,943 | ₩52,732 | ₩51,702 | ₩52,277 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,050 | ₩52,732 | ₩51,541 | ₩51,916 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩51,969 | ₩52,558 | ₩51,060 | ₩51,501 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,772 | ₩52,772 | ₩51,608 | ₩52,023 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,910 | ₩53,910 | ₩52,304 | ₩52,384 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,729 | ₩53,388 | ₩51,394 | ₩53,334 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,515 | ₩51,515 | ₩50,377 | ₩50,993 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,672 | ₩51,488 | ₩50,016 | ₩50,939 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,163 | ₩51,180 | ₩49,735 | ₩50,431 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,217 | ₩51,060 | ₩48,946 | ₩49,615 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,387 | ₩50,605 | ₩49,160 | ₩50,123 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,584 | ₩49,615 | ₩48,584 | ₩49,387 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,892 | ₩49,213 | ₩47,781 | ₩47,875 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,477 | ₩49,668 | ₩48,477 | ₩49,494 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,785 | ₩48,865 | ₩47,995 | ₩48,691 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,293 | ₩49,775 | ₩49,093 | ₩49,106 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,334 | ₩49,708 | ₩48,825 | ₩49,548 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,230 | ₩50,444 | ₩49,240 | ₩49,334 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,374 | ₩50,578 | ₩48,905 | ₩50,083 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,360 | ₩49,762 | ₩48,852 | ₩49,267 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,517 | ₩49,213 | ₩48,089 | ₩49,186 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,049 | ₩49,066 | ₩48,009 | ₩48,879 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,888 | ₩48,557 | ₩47,514 | ₩48,049 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,273 | ₩48,276 | ₩47,246 | ₩48,089 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,634 | ₩47,634 | ₩47,032 | ₩47,086 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,621 | ₩48,317 | ₩47,447 | ₩47,808 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,581 | ₩48,022 | ₩47,099 | ₩47,447 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,303 | ₩48,343 | ₩47,246 | ₩47,982 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩49,962 | ₩50,029 | ₩48,544 | ₩48,691 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,574 | ₩49,815 | ₩49,253 | ₩49,708 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,722 | ₩49,962 | ₩49,481 | ₩49,601 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩49,976 | ₩50,511 | ₩49,106 | ₩49,467 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,584 | ₩49,802 | ₩48,517 | ₩49,601 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,360 | ₩49,909 | ₩48,263 | ₩48,504 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,360 | ₩50,190 | ₩49,360 | ₩49,695 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,718 | ₩49,829 | ₩48,705 | ₩49,307 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,133 | ₩49,200 | ₩48,022 | ₩48,250 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,226 | ₩49,962 | ₩48,731 | ₩49,467 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,156 | ₩49,106 | ₩48,156 | ₩48,946 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,638 | ₩48,718 | ₩48,103 | ₩48,250 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,718 | ₩49,079 | ₩48,263 | ₩48,892 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,504 | ₩49,896 | ₩48,437 | ₩48,584 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,069 | ₩50,431 | ₩48,384 | ₩48,477 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,748 | ₩50,672 | ₩49,507 | ₩49,735 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,066 | ₩50,966 | ₩49,039 | ₩50,003 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,196 | ₩48,972 | ₩48,196 | ₩48,691 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,638 | ₩48,892 | ₩48,049 | ₩48,370 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,531 | ₩48,905 | ₩47,634 | ₩48,638 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,651 | ₩48,865 | ₩48,330 | ₩48,705 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,571 | ₩48,838 | ₩47,527 | ₩48,745 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,594 | ₩48,838 | ₩47,594 | ₩48,705 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,300 | ₩48,049 | ₩46,925 | ₩47,982 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,243 | ₩46,791 | ₩45,908 | ₩46,698 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,681 | ₩46,698 | ₩45,426 | ₩46,336 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,905 | ₩45,694 | ₩44,610 | ₩45,667 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,052 | ₩45,975 | ₩45,052 | ₩45,493 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,012 | ₩45,319 | ₩44,329 | ₩44,918 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,637 | ₩44,784 | ₩43,955 | ₩44,624 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,262 | ₩44,624 | ₩43,888 | ₩44,182 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,834 | ₩44,677 | ₩43,834 | ₩44,583 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,918 | ₩44,998 | ₩44,142 | ₩44,436 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,062 | ₩44,998 | ₩43,968 | ₩44,476 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,647 | ₩44,878 | ₩43,406 | ₩44,583 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,031 | ₩43,205 | ₩42,402 | ₩43,031 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,014 | ₩43,433 | ₩41,988 | ₩42,938 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,924 | ₩42,924 | ₩42,148 | ₩42,496 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,567 | ₩43,807 | ₩42,817 | ₩43,125 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,955 | ₩44,022 | ₩43,192 | ₩43,366 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,075 | ₩43,085 | ₩43,460 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩42,991 | ₩43,834 | ₩42,550 | ₩43,741 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,928 | ₩44,329 | ₩43,072 | ₩43,607 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,660 | ₩45,052 | ₩43,647 | ₩44,343 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,115 | ₩44,998 | ₩42,938 | ₩44,048 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,607 | ₩44,771 | ₩42,911 | ₩44,757 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,891 | ₩45,319 | ₩43,807 | ₩44,142 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩44,972 | ₩45,801 | ₩44,771 | ₩45,426 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,062 | ₩45,226 | ₩43,633 | ₩44,677 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,289 | ₩45,627 | ₩44,155 | ₩44,851 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,132 | ₩45,266 | ₩44,088 | ₩44,570 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,470 | ₩46,698 | ₩45,239 | ₩45,895 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,253 | ₩46,149 | ₩45,105 | ₩46,069 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩44,972 | ₩46,617 | ₩44,664 | ₩44,972 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,912 | ₩47,032 | ₩44,744 | ₩44,905 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,631 | ₩47,112 | ₩46,082 | ₩46,992 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,657 | ₩46,711 | ₩45,935 | ₩46,497 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,671 | ₩47,434 | ₩46,229 | ₩46,524 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,510 | ₩47,099 | ₩46,484 | ₩46,778 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,363 | ₩46,938 | ₩46,082 | ₩46,390 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,086 | ₩47,086 | ₩45,895 | ₩46,443 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,300 | ₩47,969 | ₩46,443 | ₩46,791 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,594 | ₩48,276 | ₩47,045 | ₩47,353 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,397 | ₩48,665 | ₩47,674 | ₩47,701 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,491 | ₩48,758 | ₩47,795 | ₩48,236 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,915 | ₩48,718 | ₩46,591 | ₩47,875 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,741 | ₩48,705 | ₩47,741 | ₩48,036 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,336 | ₩47,674 | ₩46,336 | ₩47,420 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,453 | ₩46,724 | ₩45,025 | ₩46,336 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,209 | ₩45,520 | ₩43,821 | ₩45,239 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,660 | ₩44,811 | ₩43,660 | ₩44,329 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,540 | ₩44,102 | ₩43,005 | ₩43,393 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,580 | ₩44,236 | ₩43,419 | ₩43,660 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,660 | ₩44,316 | ₩43,299 | ₩43,674 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,052 | ₩45,226 | ₩43,647 | ₩43,741 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,507 | ₩46,256 | ₩44,958 | ₩45,306 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,807 | ₩45,493 | ₩43,807 | ₩45,467 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,219 | ₩43,714 | ₩42,095 | ₩43,366 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,861 | ₩44,824 | ₩43,326 | ₩43,714 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,898 | ₩44,142 | ₩42,617 | ₩43,861 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,456 | ₩43,259 | ₩42,202 | ₩42,951 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,831 | ₩42,991 | ₩42,376 | ₩42,416 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,857 | ₩43,326 | ₩42,603 | ₩42,831 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,834 | ₩44,022 | ₩43,219 | ₩43,259 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,376 | ₩44,195 | ₩42,376 | ₩43,968 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,911 | ₩43,085 | ₩42,188 | ₩42,643 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,563 | ₩43,125 | ₩42,376 | ₩42,857 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,881 | ₩43,500 | ₩41,881 | ₩42,898 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,041 | ₩42,269 | ₩41,158 | ₩41,881 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,269 | ₩42,269 | ₩41,907 | ₩42,014 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,055 | ₩42,657 | ₩41,667 | ₩42,202 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,162 | ₩42,510 | ₩41,894 | ₩42,269 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,148 | ₩42,911 | ₩42,028 | ₩42,108 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,295 | ₩43,058 | ₩41,787 | ₩42,322 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,255 | ₩42,657 | ₩42,095 | ₩42,523 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,857 | ₩43,085 | ₩41,439 | ₩42,175 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,888 | ₩44,062 | ₩42,536 | ₩42,724 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,343 | ₩44,744 | ₩44,008 | ₩44,062 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,142 | ₩44,905 | ₩44,048 | ₩44,303 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,687 | ₩44,503 | ₩43,179 | ₩44,276 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,245 | ₩44,142 | ₩42,844 | ₩43,580 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,152 | ₩43,286 | ₩42,148 | ₩43,085 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,336 | ₩43,259 | ₩41,479 | ₩43,072 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,319 | ₩42,523 | ₩40,864 | ₩42,336 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,269 | ₩42,817 | ₩41,252 | ₩41,412 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,810 | ₩42,443 | ₩40,650 | ₩42,242 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,292 | ₩41,479 | ₩40,329 | ₩40,904 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,693 | ₩42,135 | ₩40,877 | ₩41,372 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,034 | ₩42,108 | ₩39,874 | ₩41,720 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,690 | ₩41,158 | ₩39,994 | ₩40,275 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,833 | ₩41,359 | ₩38,950 | ₩40,369 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,730 | ₩40,917 | ₩39,633 | ₩40,342 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,917 | ₩41,412 | ₩40,141 | ₩40,797 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,422 | ₩41,426 | ₩39,887 | ₩41,252 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,596 | ₩40,676 | ₩39,874 | ₩40,208 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,205 | ₩40,837 | ₩38,776 | ₩40,569 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩39,967 | ₩40,329 | ₩38,964 | ₩39,164 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,964 | ₩39,619 | ₩38,696 | ₩39,445 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,392 | ₩39,793 | ₩38,803 | ₩39,057 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,850 | ₩41,747 | ₩39,459 | ₩39,539 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,252 | ₩41,426 | ₩40,409 | ₩41,118 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,489 | ₩41,948 | ₩40,449 | ₩41,600 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩40,998 | ₩41,841 | ₩40,395 | ₩40,944 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,569 | ₩41,841 | ₩39,981 | ₩41,452 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,462 | ₩41,038 | ₩40,034 | ₩40,623 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,168 | ₩40,462 | ₩39,579 | ₩40,208 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,091 | ₩41,586 | ₩39,405 | ₩40,342 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,436 | ₩42,081 | ₩40,302 | ₩41,466 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,365 | ₩40,569 | ₩39,365 | ₩40,436 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,465 | ₩39,566 | ₩37,465 | ₩39,459 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,264 | ₩37,826 | ₩36,207 | ₩37,318 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,632 | ₩37,050 | ₩35,405 | ₩36,288 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,221 | ₩36,555 | ₩35,017 | ₩35,378 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,087 | ₩36,595 | ₩36,020 | ₩36,435 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,903 | ₩37,198 | ₩36,274 | ₩36,301 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,569 | ₩36,943 | ₩36,221 | ₩36,876 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,207 | ₩36,515 | ₩36,167 | ₩36,194 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,676 | ₩36,769 | ₩36,047 | ₩36,542 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,900 | ₩36,248 | ₩35,578 | ₩35,993 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,057 | ₩35,940 | ₩35,057 | ₩35,886 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,043 | ₩35,900 | ₩34,856 | ₩34,976 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,047 | ₩36,047 | ₩34,628 | ₩34,856 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,555 | ₩36,555 | ₩35,525 | ₩36,167 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,565 | ₩36,609 | ₩34,829 | ₩36,328 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,351 | ₩35,686 | ₩34,963 | ₩35,592 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,846 | ₩36,689 | ₩34,909 | ₩34,909 | -2.61% | 4.5만 |
|---|