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 | ₩49,334 | ₩49,641 | ₩48,651 | ₩48,665 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,865 | ₩49,869 | ₩48,625 | ₩49,534 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,307 | ₩49,454 | ₩48,585 | ₩48,959 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,150 | ₩50,431 | ₩49,574 | ₩49,762 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,471 | ₩50,645 | ₩49,922 | ₩50,002 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,337 | ₩50,738 | ₩50,016 | ₩50,551 | +0.43% | 6만 |
| 2026.10.01 | ₩49,186 | ₩49,962 | ₩48,424 | ₩49,855 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,056 | ₩50,056 | ₩49,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,294 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,350 | ₩50,872 | ₩49,360 | ₩49,909 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,297 | ₩50,591 | ₩49,949 | ₩50,551 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩49,949 | ₩50,524 | ₩49,842 | ₩50,364 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,521 | ₩50,056 | ₩49,307 | ₩49,936 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,882 | ₩49,909 | ₩49,360 | ₩49,454 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,725 | ₩50,925 | ₩49,882 | ₩50,109 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,711 | ₩51,059 | ₩50,324 | ₩50,364 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,645 | ₩50,872 | ₩49,788 | ₩50,725 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,634 | ₩52,036 | ₩50,631 | ₩50,992 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,009 | ₩52,263 | ₩50,377 | ₩51,153 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,343 | ₩52,986 | ₩51,795 | ₩51,915 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,103 | ₩52,905 | ₩52,049 | ₩52,076 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,905 | ₩53,173 | ₩51,982 | ₩52,370 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,688 | ₩52,317 | ₩51,233 | ₩52,263 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,049 | ₩52,424 | ₩51,247 | ₩51,728 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,731 | ₩53,467 | ₩52,250 | ₩52,290 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,410 | ₩53,240 | ₩52,210 | ₩52,932 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,156 | ₩53,347 | ₩51,969 | ₩52,771 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,059 | ₩52,317 | ₩50,631 | ₩51,929 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,350 | ₩50,738 | ₩49,815 | ₩50,016 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,845 | ₩51,086 | ₩50,283 | ₩50,484 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,300 | ₩51,594 | ₩50,578 | ₩51,046 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,725 | ₩51,233 | ₩50,109 | ₩51,233 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,206 | ₩51,260 | ₩50,725 | ₩50,899 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,394 | ₩51,394 | ₩50,738 | ₩51,073 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,487 | ₩52,036 | ₩51,126 | ₩51,287 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,568 | ₩52,263 | ₩50,725 | ₩51,474 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,805 | ₩51,407 | ₩49,427 | ₩51,273 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,450 | ₩52,705 | ₩50,939 | ₩51,073 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,116 | ₩52,236 | ₩51,728 | ₩52,143 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,504 | ₩52,745 | ₩51,862 | ₩51,982 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,370 | ₩52,838 | ₩52,263 | ₩52,504 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,517 | ₩53,200 | ₩52,022 | ₩52,236 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,397 | ₩52,771 | ₩51,461 | ₩52,343 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,648 | ₩52,651 | ₩51,621 | ₩52,103 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,571 | ₩52,731 | ₩51,808 | ₩52,076 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,601 | ₩53,601 | ₩52,638 | ₩52,705 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,577 | ₩54,912 | ₩53,347 | ₩53,467 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,791 | ₩54,925 | ₩54,002 | ₩54,216 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,069 | ₩54,965 | ₩53,735 | ₩54,564 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,310 | ₩54,310 | ₩53,333 | ₩53,949 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,507 | ₩53,842 | ₩52,504 | ₩53,293 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,801 | ₩54,243 | ₩53,320 | ₩53,427 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,186 | ₩53,895 | ₩52,905 | ₩53,574 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,323 | ₩55,005 | ₩53,601 | ₩53,748 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,039 | ₩54,082 | ₩52,959 | ₩53,735 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,384 | ₩53,159 | ₩50,176 | ₩52,771 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,504 | ₩54,631 | ₩51,634 | ₩52,357 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩54,965 | ₩54,992 | ₩54,069 | ₩54,484 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,233 | ₩55,781 | ₩54,149 | ₩55,233 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,554 | ₩56,383 | ₩54,684 | ₩55,233 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,758 | ₩56,932 | ₩55,086 | ₩55,594 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,380 | ₩57,119 | ₩55,233 | ₩56,851 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,537 | ₩55,487 | ₩54,123 | ₩55,179 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,738 | ₩55,500 | ₩53,989 | ₩54,577 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,109 | ₩54,965 | ₩54,109 | ₩54,738 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,002 | ₩54,457 | ₩53,708 | ₩54,310 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,173 | ₩55,059 | ₩52,959 | ₩54,243 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,230 | ₩54,283 | ₩53,240 | ₩53,360 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,166 | ₩55,353 | ₩54,337 | ₩54,604 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,139 | ₩56,009 | ₩54,524 | ₩55,233 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,343 | ₩56,771 | ₩54,872 | ₩55,233 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,925 | ₩56,397 | ₩54,912 | ₩56,276 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,019 | ₩55,407 | ₩52,424 | ₩54,832 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,644 | ₩55,166 | ₩53,909 | ₩55,019 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,801 | ₩55,393 | ₩53,507 | ₩54,912 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,467 | ₩53,975 | ₩52,464 | ₩53,694 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,373 | ₩54,230 | ₩52,705 | ₩53,989 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,250 | ₩53,601 | ₩52,170 | ₩53,440 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,929 | ₩52,718 | ₩51,688 | ₩52,263 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,036 | ₩52,718 | ₩51,527 | ₩51,902 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩51,955 | ₩52,544 | ₩51,046 | ₩51,487 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,758 | ₩52,758 | ₩51,594 | ₩52,009 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,895 | ₩53,895 | ₩52,290 | ₩52,370 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,715 | ₩53,373 | ₩51,380 | ₩53,320 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,501 | ₩51,501 | ₩50,364 | ₩50,979 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,658 | ₩51,474 | ₩50,002 | ₩50,925 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,150 | ₩51,166 | ₩49,722 | ₩50,417 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,203 | ₩51,046 | ₩48,932 | ₩49,601 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,374 | ₩50,591 | ₩49,146 | ₩50,109 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,571 | ₩49,601 | ₩48,571 | ₩49,374 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,879 | ₩49,200 | ₩47,769 | ₩47,862 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,464 | ₩49,655 | ₩48,464 | ₩49,481 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,772 | ₩48,852 | ₩47,983 | ₩48,678 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,280 | ₩49,762 | ₩49,079 | ₩49,093 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,320 | ₩49,695 | ₩48,812 | ₩49,534 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,217 | ₩50,431 | ₩49,227 | ₩49,320 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,360 | ₩50,564 | ₩48,892 | ₩50,069 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,347 | ₩49,748 | ₩48,839 | ₩49,253 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,504 | ₩49,200 | ₩48,076 | ₩49,173 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,036 | ₩49,053 | ₩47,996 | ₩48,865 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,876 | ₩48,544 | ₩47,501 | ₩48,036 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,260 | ₩48,263 | ₩47,233 | ₩48,076 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,621 | ₩47,621 | ₩47,019 | ₩47,073 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,608 | ₩48,304 | ₩47,434 | ₩47,795 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,568 | ₩48,009 | ₩47,086 | ₩47,434 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,290 | ₩48,330 | ₩47,233 | ₩47,969 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩49,949 | ₩50,016 | ₩48,531 | ₩48,678 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,561 | ₩49,802 | ₩49,240 | ₩49,695 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,708 | ₩49,949 | ₩49,467 | ₩49,588 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩49,962 | ₩50,497 | ₩49,093 | ₩49,454 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,571 | ₩49,788 | ₩48,504 | ₩49,588 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,347 | ₩49,895 | ₩48,250 | ₩48,491 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,347 | ₩50,176 | ₩49,347 | ₩49,681 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,705 | ₩49,815 | ₩48,692 | ₩49,294 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,120 | ₩49,186 | ₩48,009 | ₩48,237 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,213 | ₩49,949 | ₩48,718 | ₩49,454 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,143 | ₩49,093 | ₩48,143 | ₩48,932 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,625 | ₩48,705 | ₩48,090 | ₩48,237 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,705 | ₩49,066 | ₩48,250 | ₩48,879 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,491 | ₩49,882 | ₩48,424 | ₩48,571 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,056 | ₩50,417 | ₩48,371 | ₩48,464 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,735 | ₩50,658 | ₩49,494 | ₩49,722 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,053 | ₩50,952 | ₩49,026 | ₩49,989 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,183 | ₩48,959 | ₩48,183 | ₩48,678 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,625 | ₩48,879 | ₩48,036 | ₩48,357 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,518 | ₩48,892 | ₩47,621 | ₩48,625 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,638 | ₩48,852 | ₩48,317 | ₩48,692 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,558 | ₩48,825 | ₩47,514 | ₩48,732 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,581 | ₩48,825 | ₩47,581 | ₩48,692 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,287 | ₩48,036 | ₩46,912 | ₩47,969 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,230 | ₩46,779 | ₩45,896 | ₩46,685 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,668 | ₩46,685 | ₩45,414 | ₩46,324 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,893 | ₩45,682 | ₩44,598 | ₩45,655 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,040 | ₩45,963 | ₩45,040 | ₩45,481 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,000 | ₩45,307 | ₩44,317 | ₩44,906 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,625 | ₩44,772 | ₩43,943 | ₩44,612 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,250 | ₩44,612 | ₩43,876 | ₩44,170 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,822 | ₩44,665 | ₩43,822 | ₩44,571 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,906 | ₩44,986 | ₩44,130 | ₩44,424 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,050 | ₩44,986 | ₩43,956 | ₩44,464 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,635 | ₩44,866 | ₩43,394 | ₩44,571 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,020 | ₩43,194 | ₩42,391 | ₩43,020 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,003 | ₩43,421 | ₩41,976 | ₩42,926 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,913 | ₩42,913 | ₩42,137 | ₩42,485 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,555 | ₩43,796 | ₩42,806 | ₩43,113 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,943 | ₩44,010 | ₩43,180 | ₩43,354 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,063 | ₩44,063 | ₩43,073 | ₩43,448 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩42,980 | ₩43,822 | ₩42,538 | ₩43,729 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,916 | ₩44,317 | ₩43,060 | ₩43,595 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,648 | ₩45,040 | ₩43,635 | ₩44,331 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,103 | ₩44,986 | ₩42,926 | ₩44,036 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,595 | ₩44,759 | ₩42,899 | ₩44,745 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,879 | ₩45,307 | ₩43,796 | ₩44,130 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩44,959 | ₩45,789 | ₩44,759 | ₩45,414 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,050 | ₩45,214 | ₩43,622 | ₩44,665 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,277 | ₩45,615 | ₩44,143 | ₩44,839 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,120 | ₩45,254 | ₩44,077 | ₩44,558 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,458 | ₩46,685 | ₩45,227 | ₩45,882 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,240 | ₩46,137 | ₩45,093 | ₩46,056 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩44,959 | ₩46,605 | ₩44,652 | ₩44,959 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,899 | ₩47,019 | ₩44,732 | ₩44,893 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,618 | ₩47,100 | ₩46,070 | ₩46,979 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,645 | ₩46,698 | ₩45,923 | ₩46,484 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,658 | ₩47,421 | ₩46,217 | ₩46,511 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,498 | ₩47,086 | ₩46,471 | ₩46,765 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,351 | ₩46,926 | ₩46,070 | ₩46,377 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,073 | ₩47,073 | ₩45,882 | ₩46,431 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,287 | ₩47,956 | ₩46,431 | ₩46,779 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,581 | ₩48,263 | ₩47,033 | ₩47,340 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,384 | ₩48,651 | ₩47,662 | ₩47,688 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,478 | ₩48,745 | ₩47,782 | ₩48,223 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,902 | ₩48,705 | ₩46,578 | ₩47,862 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,728 | ₩48,692 | ₩47,728 | ₩48,023 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,324 | ₩47,662 | ₩46,324 | ₩47,407 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,441 | ₩46,712 | ₩45,013 | ₩46,324 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,197 | ₩45,508 | ₩43,809 | ₩45,227 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,648 | ₩44,799 | ₩43,648 | ₩44,317 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,528 | ₩44,090 | ₩42,993 | ₩43,381 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,568 | ₩44,224 | ₩43,408 | ₩43,648 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,648 | ₩44,304 | ₩43,287 | ₩43,662 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,040 | ₩45,214 | ₩43,635 | ₩43,729 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,494 | ₩46,244 | ₩44,946 | ₩45,294 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,796 | ₩45,481 | ₩43,796 | ₩45,454 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,207 | ₩43,702 | ₩42,083 | ₩43,354 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,849 | ₩44,812 | ₩43,314 | ₩43,702 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,886 | ₩44,130 | ₩42,605 | ₩43,849 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,445 | ₩43,247 | ₩42,190 | ₩42,940 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,819 | ₩42,980 | ₩42,364 | ₩42,404 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,846 | ₩43,314 | ₩42,592 | ₩42,819 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,822 | ₩44,010 | ₩43,207 | ₩43,247 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,364 | ₩44,184 | ₩42,364 | ₩43,956 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,899 | ₩43,073 | ₩42,177 | ₩42,632 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,552 | ₩43,113 | ₩42,364 | ₩42,846 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,869 | ₩43,488 | ₩41,869 | ₩42,886 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,030 | ₩42,257 | ₩41,147 | ₩41,869 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,257 | ₩42,257 | ₩41,896 | ₩42,003 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,043 | ₩42,645 | ₩41,655 | ₩42,190 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,150 | ₩42,498 | ₩41,883 | ₩42,257 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,137 | ₩42,899 | ₩42,017 | ₩42,097 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,284 | ₩43,047 | ₩41,776 | ₩42,311 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,244 | ₩42,645 | ₩42,083 | ₩42,511 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,846 | ₩43,073 | ₩41,428 | ₩42,164 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,876 | ₩44,050 | ₩42,525 | ₩42,712 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,331 | ₩44,732 | ₩43,996 | ₩44,050 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,130 | ₩44,893 | ₩44,036 | ₩44,291 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,675 | ₩44,491 | ₩43,167 | ₩44,264 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,234 | ₩44,130 | ₩42,833 | ₩43,568 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,140 | ₩43,274 | ₩42,137 | ₩43,073 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,324 | ₩43,247 | ₩41,468 | ₩43,060 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,308 | ₩42,511 | ₩40,853 | ₩42,324 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,257 | ₩42,806 | ₩41,241 | ₩41,401 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,799 | ₩42,431 | ₩40,639 | ₩42,231 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,281 | ₩41,468 | ₩40,318 | ₩40,893 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,682 | ₩42,124 | ₩40,866 | ₩41,361 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,023 | ₩42,097 | ₩39,863 | ₩41,709 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,679 | ₩41,147 | ₩39,983 | ₩40,264 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,823 | ₩41,348 | ₩38,940 | ₩40,358 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,719 | ₩40,906 | ₩39,622 | ₩40,331 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,906 | ₩41,401 | ₩40,130 | ₩40,786 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,411 | ₩41,415 | ₩39,876 | ₩41,241 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,585 | ₩40,665 | ₩39,863 | ₩40,197 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,194 | ₩40,826 | ₩38,766 | ₩40,558 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩39,957 | ₩40,318 | ₩38,953 | ₩39,154 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,953 | ₩39,609 | ₩38,686 | ₩39,435 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,381 | ₩39,783 | ₩38,793 | ₩39,047 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,839 | ₩41,736 | ₩39,448 | ₩39,528 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,241 | ₩41,415 | ₩40,398 | ₩41,107 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,478 | ₩41,936 | ₩40,438 | ₩41,588 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩40,987 | ₩41,829 | ₩40,385 | ₩40,933 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,558 | ₩41,829 | ₩39,970 | ₩41,441 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,451 | ₩41,027 | ₩40,023 | ₩40,612 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,157 | ₩40,451 | ₩39,569 | ₩40,197 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,080 | ₩41,575 | ₩39,395 | ₩40,331 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,425 | ₩42,070 | ₩40,291 | ₩41,455 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,355 | ₩40,558 | ₩39,355 | ₩40,425 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,455 | ₩39,555 | ₩37,455 | ₩39,448 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,254 | ₩37,816 | ₩36,198 | ₩37,308 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,622 | ₩37,040 | ₩35,395 | ₩36,278 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,211 | ₩36,545 | ₩35,007 | ₩35,368 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,077 | ₩36,586 | ₩36,010 | ₩36,425 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,893 | ₩37,188 | ₩36,265 | ₩36,291 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,559 | ₩36,933 | ₩36,211 | ₩36,866 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,198 | ₩36,505 | ₩36,157 | ₩36,184 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,666 | ₩36,759 | ₩36,037 | ₩36,532 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,890 | ₩36,238 | ₩35,569 | ₩35,984 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,047 | ₩35,930 | ₩35,047 | ₩35,877 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,034 | ₩35,890 | ₩34,847 | ₩34,967 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,037 | ₩36,037 | ₩34,619 | ₩34,847 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,545 | ₩36,545 | ₩35,515 | ₩36,157 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,556 | ₩36,599 | ₩34,820 | ₩36,318 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,342 | ₩35,676 | ₩34,954 | ₩35,582 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,836 | ₩36,679 | ₩34,900 | ₩34,900 | -2.61% | 4.5만 |
|---|