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 | ₩49,390 | ₩49,698 | ₩48,707 | ₩48,721 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,922 | ₩49,926 | ₩48,681 | ₩49,591 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,364 | ₩49,511 | ₩48,640 | ₩49,015 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,207 | ₩50,489 | ₩49,631 | ₩49,819 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,529 | ₩50,703 | ₩49,980 | ₩50,060 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,395 | ₩50,797 | ₩50,073 | ₩50,609 | +0.43% | 6만 |
| 2026.10.01 | ₩49,243 | ₩50,020 | ₩48,480 | ₩49,913 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,114 | ₩50,114 | ₩49,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,350 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,408 | ₩50,931 | ₩49,417 | ₩49,966 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,355 | ₩50,649 | ₩50,006 | ₩50,609 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩50,006 | ₩50,582 | ₩49,899 | ₩50,422 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,578 | ₩50,114 | ₩49,364 | ₩49,993 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,940 | ₩49,966 | ₩49,417 | ₩49,511 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,783 | ₩50,984 | ₩49,940 | ₩50,167 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,770 | ₩51,118 | ₩50,381 | ₩50,422 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,703 | ₩50,931 | ₩49,846 | ₩50,783 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,694 | ₩52,096 | ₩50,689 | ₩51,051 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,069 | ₩52,323 | ₩50,435 | ₩51,212 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,404 | ₩53,047 | ₩51,855 | ₩51,975 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,163 | ₩52,966 | ₩52,109 | ₩52,136 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,966 | ₩53,234 | ₩52,042 | ₩52,430 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,747 | ₩52,377 | ₩51,292 | ₩52,323 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,109 | ₩52,484 | ₩51,306 | ₩51,788 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,792 | ₩53,529 | ₩52,310 | ₩52,350 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,471 | ₩53,301 | ₩52,270 | ₩52,993 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,216 | ₩53,408 | ₩52,029 | ₩52,832 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,118 | ₩52,377 | ₩50,689 | ₩51,989 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,408 | ₩50,797 | ₩49,873 | ₩50,073 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,904 | ₩51,145 | ₩50,341 | ₩50,542 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,359 | ₩51,654 | ₩50,636 | ₩51,105 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,783 | ₩51,292 | ₩50,167 | ₩51,292 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,265 | ₩51,319 | ₩50,783 | ₩50,957 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,453 | ₩51,453 | ₩50,797 | ₩51,131 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,547 | ₩52,096 | ₩51,185 | ₩51,346 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,627 | ₩52,323 | ₩50,783 | ₩51,533 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,864 | ₩51,466 | ₩49,484 | ₩51,332 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,511 | ₩52,765 | ₩50,998 | ₩51,131 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,176 | ₩52,297 | ₩51,788 | ₩52,203 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,564 | ₩52,805 | ₩51,922 | ₩52,042 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,430 | ₩52,899 | ₩52,323 | ₩52,564 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,578 | ₩53,261 | ₩52,082 | ₩52,297 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,457 | ₩52,832 | ₩51,520 | ₩52,404 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,707 | ₩52,712 | ₩51,681 | ₩52,163 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,631 | ₩52,792 | ₩51,868 | ₩52,136 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,663 | ₩53,663 | ₩52,698 | ₩52,765 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,640 | ₩54,975 | ₩53,408 | ₩53,529 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,854 | ₩54,988 | ₩54,064 | ₩54,279 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,131 | ₩55,029 | ₩53,796 | ₩54,627 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,372 | ₩54,372 | ₩53,395 | ₩54,011 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,569 | ₩53,904 | ₩52,564 | ₩53,355 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,863 | ₩54,305 | ₩53,381 | ₩53,488 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,247 | ₩53,957 | ₩52,966 | ₩53,636 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,386 | ₩55,069 | ₩53,663 | ₩53,810 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,100 | ₩54,145 | ₩53,020 | ₩53,796 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,444 | ₩53,221 | ₩50,234 | ₩52,832 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,564 | ₩54,694 | ₩51,694 | ₩52,417 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,029 | ₩55,055 | ₩54,131 | ₩54,546 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,296 | ₩55,845 | ₩54,212 | ₩55,296 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,618 | ₩56,448 | ₩54,747 | ₩55,296 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,823 | ₩56,997 | ₩55,149 | ₩55,658 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,444 | ₩57,185 | ₩55,296 | ₩56,917 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,600 | ₩55,551 | ₩54,185 | ₩55,243 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,801 | ₩55,564 | ₩54,051 | ₩54,640 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,171 | ₩55,029 | ₩54,171 | ₩54,801 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,064 | ₩54,520 | ₩53,770 | ₩54,372 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,234 | ₩55,122 | ₩53,020 | ₩54,305 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,292 | ₩54,346 | ₩53,301 | ₩53,421 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,229 | ₩55,417 | ₩54,399 | ₩54,667 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,203 | ₩56,073 | ₩54,587 | ₩55,296 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,408 | ₩56,836 | ₩54,935 | ₩55,296 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,988 | ₩56,462 | ₩54,975 | ₩56,341 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,082 | ₩55,470 | ₩52,484 | ₩54,895 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,707 | ₩55,229 | ₩53,971 | ₩55,082 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,863 | ₩55,457 | ₩53,569 | ₩54,975 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,529 | ₩54,038 | ₩52,524 | ₩53,756 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,435 | ₩54,292 | ₩52,765 | ₩54,051 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,310 | ₩53,663 | ₩52,230 | ₩53,502 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,989 | ₩52,779 | ₩51,747 | ₩52,323 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,096 | ₩52,779 | ₩51,587 | ₩51,962 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩52,015 | ₩52,605 | ₩51,105 | ₩51,547 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,819 | ₩52,819 | ₩51,654 | ₩52,069 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,957 | ₩53,957 | ₩52,350 | ₩52,430 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,774 | ₩53,435 | ₩51,439 | ₩53,381 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,560 | ₩51,560 | ₩50,422 | ₩51,038 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,716 | ₩51,533 | ₩50,060 | ₩50,984 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,207 | ₩51,225 | ₩49,779 | ₩50,475 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,261 | ₩51,105 | ₩48,989 | ₩49,658 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,431 | ₩50,649 | ₩49,203 | ₩50,167 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,627 | ₩49,658 | ₩48,627 | ₩49,431 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,935 | ₩49,257 | ₩47,824 | ₩47,917 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,520 | ₩49,712 | ₩48,520 | ₩49,538 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,828 | ₩48,908 | ₩48,038 | ₩48,734 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,337 | ₩49,819 | ₩49,136 | ₩49,149 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,377 | ₩49,752 | ₩48,868 | ₩49,591 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,274 | ₩50,489 | ₩49,283 | ₩49,377 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,417 | ₩50,623 | ₩48,948 | ₩50,127 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,404 | ₩49,806 | ₩48,895 | ₩49,310 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,560 | ₩49,257 | ₩48,132 | ₩49,230 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,091 | ₩49,109 | ₩48,051 | ₩48,922 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,931 | ₩48,600 | ₩47,556 | ₩48,091 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,315 | ₩48,319 | ₩47,288 | ₩48,132 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,676 | ₩47,676 | ₩47,074 | ₩47,127 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,663 | ₩48,359 | ₩47,489 | ₩47,850 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,623 | ₩48,065 | ₩47,141 | ₩47,489 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,346 | ₩48,386 | ₩47,288 | ₩48,024 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩50,006 | ₩50,073 | ₩48,587 | ₩48,734 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,618 | ₩49,859 | ₩49,297 | ₩49,752 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,765 | ₩50,006 | ₩49,524 | ₩49,645 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,020 | ₩50,556 | ₩49,149 | ₩49,511 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,627 | ₩49,846 | ₩48,560 | ₩49,645 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,404 | ₩49,953 | ₩48,306 | ₩48,547 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,404 | ₩50,234 | ₩49,404 | ₩49,739 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,761 | ₩49,873 | ₩48,748 | ₩49,350 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,176 | ₩49,243 | ₩48,065 | ₩48,292 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,270 | ₩50,006 | ₩48,774 | ₩49,511 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,199 | ₩49,149 | ₩48,199 | ₩48,989 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,681 | ₩48,761 | ₩48,145 | ₩48,292 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,761 | ₩49,123 | ₩48,306 | ₩48,935 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,547 | ₩49,940 | ₩48,480 | ₩48,627 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,114 | ₩50,475 | ₩48,426 | ₩48,520 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,792 | ₩50,716 | ₩49,551 | ₩49,779 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,109 | ₩51,011 | ₩49,082 | ₩50,047 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,239 | ₩49,015 | ₩48,239 | ₩48,734 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,681 | ₩48,935 | ₩48,091 | ₩48,413 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,574 | ₩48,948 | ₩47,676 | ₩48,681 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,694 | ₩48,908 | ₩48,373 | ₩48,748 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,614 | ₩48,882 | ₩47,569 | ₩48,788 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,636 | ₩48,882 | ₩47,636 | ₩48,748 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,341 | ₩48,091 | ₩46,966 | ₩48,024 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,283 | ₩46,833 | ₩45,949 | ₩46,739 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,721 | ₩46,739 | ₩45,467 | ₩46,377 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,944 | ₩45,734 | ₩44,650 | ₩45,708 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,092 | ₩46,016 | ₩45,092 | ₩45,533 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,051 | ₩45,359 | ₩44,368 | ₩44,958 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,676 | ₩44,824 | ₩43,993 | ₩44,663 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,301 | ₩44,663 | ₩43,926 | ₩44,221 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,873 | ₩44,717 | ₩43,873 | ₩44,623 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,958 | ₩45,038 | ₩44,181 | ₩44,475 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,101 | ₩45,038 | ₩44,007 | ₩44,516 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,685 | ₩44,917 | ₩43,444 | ₩44,623 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,069 | ₩43,243 | ₩42,440 | ₩43,069 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,052 | ₩43,471 | ₩42,025 | ₩42,976 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,962 | ₩42,962 | ₩42,185 | ₩42,534 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,605 | ₩43,846 | ₩42,855 | ₩43,163 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,993 | ₩44,060 | ₩43,230 | ₩43,404 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,114 | ₩44,114 | ₩43,123 | ₩43,498 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,029 | ₩43,873 | ₩42,587 | ₩43,779 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,967 | ₩44,368 | ₩43,109 | ₩43,645 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,699 | ₩45,092 | ₩43,685 | ₩44,382 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,154 | ₩45,038 | ₩42,976 | ₩44,087 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,645 | ₩44,810 | ₩42,949 | ₩44,797 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,931 | ₩45,359 | ₩43,846 | ₩44,181 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩45,011 | ₩45,841 | ₩44,810 | ₩45,467 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,101 | ₩45,266 | ₩43,672 | ₩44,717 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,328 | ₩45,667 | ₩44,194 | ₩44,891 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,172 | ₩45,306 | ₩44,127 | ₩44,609 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,511 | ₩46,739 | ₩45,279 | ₩45,935 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,292 | ₩46,190 | ₩45,145 | ₩46,109 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩45,011 | ₩46,658 | ₩44,703 | ₩45,011 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,953 | ₩47,074 | ₩44,784 | ₩44,944 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,672 | ₩47,154 | ₩46,123 | ₩47,033 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,699 | ₩46,752 | ₩45,975 | ₩46,538 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,712 | ₩47,475 | ₩46,270 | ₩46,565 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,551 | ₩47,141 | ₩46,525 | ₩46,819 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,404 | ₩46,980 | ₩46,123 | ₩46,431 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,127 | ₩47,127 | ₩45,935 | ₩46,484 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,341 | ₩48,011 | ₩46,484 | ₩46,833 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,636 | ₩48,319 | ₩47,087 | ₩47,395 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,440 | ₩48,707 | ₩47,716 | ₩47,743 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,533 | ₩48,801 | ₩47,837 | ₩48,279 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,957 | ₩48,761 | ₩46,632 | ₩47,917 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,783 | ₩48,748 | ₩47,783 | ₩48,078 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,377 | ₩47,716 | ₩46,377 | ₩47,462 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,493 | ₩46,766 | ₩45,065 | ₩46,377 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,248 | ₩45,560 | ₩43,859 | ₩45,279 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,699 | ₩44,850 | ₩43,699 | ₩44,368 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,578 | ₩44,141 | ₩43,043 | ₩43,431 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,618 | ₩44,275 | ₩43,458 | ₩43,699 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,699 | ₩44,355 | ₩43,337 | ₩43,712 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,092 | ₩45,266 | ₩43,685 | ₩43,779 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,547 | ₩46,297 | ₩44,998 | ₩45,346 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,846 | ₩45,533 | ₩43,846 | ₩45,507 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,257 | ₩43,752 | ₩42,132 | ₩43,404 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,900 | ₩44,864 | ₩43,364 | ₩43,752 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,935 | ₩44,181 | ₩42,654 | ₩43,900 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,493 | ₩43,297 | ₩42,239 | ₩42,989 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,868 | ₩43,029 | ₩42,413 | ₩42,453 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,895 | ₩43,364 | ₩42,641 | ₩42,868 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,873 | ₩44,060 | ₩43,257 | ₩43,297 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,413 | ₩44,234 | ₩42,413 | ₩44,007 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,949 | ₩43,123 | ₩42,226 | ₩42,681 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,601 | ₩43,163 | ₩42,413 | ₩42,895 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,918 | ₩43,538 | ₩41,918 | ₩42,935 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,078 | ₩42,306 | ₩41,194 | ₩41,918 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,306 | ₩42,306 | ₩41,944 | ₩42,052 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,092 | ₩42,694 | ₩41,703 | ₩42,239 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,199 | ₩42,547 | ₩41,931 | ₩42,306 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,185 | ₩42,949 | ₩42,065 | ₩42,145 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,333 | ₩43,096 | ₩41,824 | ₩42,360 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,293 | ₩42,694 | ₩42,132 | ₩42,560 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,895 | ₩43,123 | ₩41,476 | ₩42,212 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,926 | ₩44,101 | ₩42,574 | ₩42,761 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,382 | ₩44,784 | ₩44,047 | ₩44,101 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,181 | ₩44,944 | ₩44,087 | ₩44,342 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,726 | ₩44,542 | ₩43,217 | ₩44,315 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,284 | ₩44,181 | ₩42,882 | ₩43,618 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,190 | ₩43,324 | ₩42,185 | ₩43,123 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,373 | ₩43,297 | ₩41,516 | ₩43,109 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,355 | ₩42,560 | ₩40,900 | ₩42,373 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,306 | ₩42,855 | ₩41,288 | ₩41,449 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,846 | ₩42,480 | ₩40,686 | ₩42,279 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,328 | ₩41,516 | ₩40,364 | ₩40,940 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,730 | ₩42,172 | ₩40,913 | ₩41,409 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,069 | ₩42,145 | ₩39,909 | ₩41,757 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,726 | ₩41,194 | ₩40,029 | ₩40,311 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,869 | ₩41,395 | ₩38,985 | ₩40,404 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,766 | ₩40,953 | ₩39,668 | ₩40,377 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,953 | ₩41,449 | ₩40,177 | ₩40,833 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,458 | ₩41,462 | ₩39,922 | ₩41,288 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,632 | ₩40,712 | ₩39,909 | ₩40,244 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,239 | ₩40,873 | ₩38,811 | ₩40,605 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩40,003 | ₩40,364 | ₩38,998 | ₩39,199 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,998 | ₩39,654 | ₩38,730 | ₩39,480 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,427 | ₩39,828 | ₩38,837 | ₩39,092 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,886 | ₩41,784 | ₩39,494 | ₩39,574 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,288 | ₩41,462 | ₩40,444 | ₩41,154 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,525 | ₩41,985 | ₩40,485 | ₩41,636 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,034 | ₩41,877 | ₩40,431 | ₩40,980 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,605 | ₩41,877 | ₩40,016 | ₩41,489 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,498 | ₩41,074 | ₩40,069 | ₩40,659 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,203 | ₩40,498 | ₩39,614 | ₩40,244 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,127 | ₩41,623 | ₩39,440 | ₩40,377 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,471 | ₩42,118 | ₩40,337 | ₩41,502 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,400 | ₩40,605 | ₩39,400 | ₩40,471 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,498 | ₩39,601 | ₩37,498 | ₩39,494 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,297 | ₩37,860 | ₩36,239 | ₩37,351 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,663 | ₩37,083 | ₩35,436 | ₩36,320 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,253 | ₩36,587 | ₩35,047 | ₩35,409 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,119 | ₩36,628 | ₩36,052 | ₩36,467 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,936 | ₩37,230 | ₩36,306 | ₩36,333 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,601 | ₩36,976 | ₩36,253 | ₩36,909 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,239 | ₩36,547 | ₩36,199 | ₩36,226 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,708 | ₩36,802 | ₩36,079 | ₩36,574 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,931 | ₩36,279 | ₩35,610 | ₩36,025 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,088 | ₩35,971 | ₩35,088 | ₩35,918 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,074 | ₩35,931 | ₩34,887 | ₩35,007 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,079 | ₩36,079 | ₩34,659 | ₩34,887 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,587 | ₩36,587 | ₩35,556 | ₩36,199 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,596 | ₩36,641 | ₩34,860 | ₩36,360 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,382 | ₩35,717 | ₩34,994 | ₩35,623 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,878 | ₩36,721 | ₩34,940 | ₩34,940 | -2.61% | 4.5만 |
|---|