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 | ₩49,216 | ₩49,523 | ₩48,535 | ₩48,548 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,749 | ₩49,749 | ₩48,508 | ₩49,416 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,189 | ₩49,336 | ₩48,468 | ₩48,842 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,030 | ₩50,310 | ₩49,456 | ₩49,643 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,350 | ₩50,523 | ₩49,803 | ₩49,883 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,216 | ₩50,617 | ₩49,896 | ₩50,430 | +0.43% | 6만 |
| 2026.10.01 | ₩49,069 | ₩49,843 | ₩48,308 | ₩49,736 | +1.36% | 9.7만 |
| 2026.09.30 | ₩49,936 | ₩49,936 | ₩48,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,176 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,230 | ₩50,750 | ₩49,242 | ₩49,789 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,176 | ₩50,470 | ₩49,829 | ₩50,430 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩49,829 | ₩50,403 | ₩49,723 | ₩50,243 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,402 | ₩49,936 | ₩49,189 | ₩49,816 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,763 | ₩49,789 | ₩49,242 | ₩49,336 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,603 | ₩50,804 | ₩49,763 | ₩49,990 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,590 | ₩50,937 | ₩50,203 | ₩50,243 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,523 | ₩50,750 | ₩49,669 | ₩50,603 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,511 | ₩51,911 | ₩50,510 | ₩50,870 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩51,885 | ₩52,138 | ₩50,257 | ₩51,031 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,218 | ₩52,859 | ₩51,671 | ₩51,791 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩51,978 | ₩52,779 | ₩51,925 | ₩51,951 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,779 | ₩53,046 | ₩51,858 | ₩52,245 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,564 | ₩52,192 | ₩51,111 | ₩52,138 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩51,925 | ₩52,298 | ₩51,124 | ₩51,604 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,605 | ₩53,339 | ₩52,125 | ₩52,165 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,285 | ₩53,112 | ₩52,085 | ₩52,805 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,031 | ₩53,219 | ₩51,845 | ₩52,645 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩50,937 | ₩52,192 | ₩50,510 | ₩51,805 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,230 | ₩50,617 | ₩49,696 | ₩49,896 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,724 | ₩50,964 | ₩50,163 | ₩50,363 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,177 | ₩51,471 | ₩50,457 | ₩50,924 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,603 | ₩51,111 | ₩49,990 | ₩51,111 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,084 | ₩51,137 | ₩50,603 | ₩50,777 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,271 | ₩51,271 | ₩50,617 | ₩50,950 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,364 | ₩51,911 | ₩51,004 | ₩51,164 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,444 | ₩52,138 | ₩50,603 | ₩51,351 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,684 | ₩51,284 | ₩49,309 | ₩51,151 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,325 | ₩52,579 | ₩50,817 | ₩50,950 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩51,991 | ₩52,111 | ₩51,604 | ₩52,018 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,378 | ₩52,619 | ₩51,738 | ₩51,858 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,245 | ₩52,712 | ₩52,138 | ₩52,378 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,392 | ₩53,072 | ₩51,898 | ₩52,111 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,272 | ₩52,645 | ₩51,337 | ₩52,218 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,524 | ₩52,525 | ₩51,498 | ₩51,978 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,445 | ₩52,605 | ₩51,684 | ₩51,951 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,473 | ₩53,473 | ₩52,512 | ₩52,579 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,447 | ₩54,780 | ₩53,219 | ₩53,339 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,660 | ₩54,794 | ₩53,873 | ₩54,086 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩53,940 | ₩54,834 | ₩53,606 | ₩54,433 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,180 | ₩54,180 | ₩53,206 | ₩53,820 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,379 | ₩53,713 | ₩52,378 | ₩53,166 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,673 | ₩54,113 | ₩53,192 | ₩53,299 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,059 | ₩53,766 | ₩52,779 | ₩53,446 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,193 | ₩54,874 | ₩53,473 | ₩53,619 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩52,912 | ₩53,953 | ₩52,832 | ₩53,606 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,258 | ₩53,032 | ₩50,056 | ₩52,645 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,378 | ₩54,500 | ₩51,511 | ₩52,232 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩54,834 | ₩54,860 | ₩53,940 | ₩54,353 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,101 | ₩55,648 | ₩54,020 | ₩55,101 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,421 | ₩56,248 | ₩54,554 | ₩55,101 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,622 | ₩56,795 | ₩54,954 | ₩55,461 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,247 | ₩56,982 | ₩55,101 | ₩56,715 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,407 | ₩55,354 | ₩53,993 | ₩55,047 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,607 | ₩55,368 | ₩53,860 | ₩54,447 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩53,980 | ₩54,834 | ₩53,980 | ₩54,607 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩53,873 | ₩54,327 | ₩53,579 | ₩54,180 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,046 | ₩54,927 | ₩52,832 | ₩54,113 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,100 | ₩54,153 | ₩53,112 | ₩53,232 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,034 | ₩55,221 | ₩54,207 | ₩54,473 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,007 | ₩55,875 | ₩54,393 | ₩55,101 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,208 | ₩56,635 | ₩54,740 | ₩55,101 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,794 | ₩56,262 | ₩54,780 | ₩56,142 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩54,887 | ₩55,274 | ₩52,298 | ₩54,700 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,514 | ₩55,034 | ₩53,780 | ₩54,887 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,673 | ₩55,261 | ₩53,379 | ₩54,780 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,339 | ₩53,846 | ₩52,338 | ₩53,566 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,246 | ₩54,100 | ₩52,579 | ₩53,860 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,125 | ₩53,473 | ₩52,045 | ₩53,312 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,805 | ₩52,592 | ₩51,564 | ₩52,138 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩51,911 | ₩52,592 | ₩51,404 | ₩51,778 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩51,831 | ₩52,418 | ₩50,924 | ₩51,364 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,632 | ₩52,632 | ₩51,471 | ₩51,885 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,766 | ₩53,766 | ₩52,165 | ₩52,245 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,591 | ₩53,246 | ₩51,257 | ₩53,192 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,377 | ₩51,377 | ₩50,243 | ₩50,857 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,537 | ₩51,351 | ₩49,883 | ₩50,804 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,030 | ₩51,044 | ₩49,603 | ₩50,297 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,083 | ₩50,924 | ₩48,815 | ₩49,483 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,256 | ₩50,470 | ₩49,029 | ₩49,990 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,455 | ₩49,483 | ₩48,455 | ₩49,256 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,762 | ₩49,082 | ₩47,654 | ₩47,748 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,348 | ₩49,536 | ₩48,348 | ₩49,362 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,655 | ₩48,735 | ₩47,868 | ₩48,562 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,162 | ₩49,643 | ₩48,962 | ₩48,975 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,202 | ₩49,576 | ₩48,695 | ₩49,416 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,096 | ₩50,310 | ₩49,109 | ₩49,202 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,242 | ₩50,443 | ₩48,775 | ₩49,950 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,229 | ₩49,629 | ₩48,722 | ₩49,136 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,388 | ₩49,082 | ₩47,961 | ₩49,055 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩47,921 | ₩48,935 | ₩47,881 | ₩48,749 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,761 | ₩48,428 | ₩47,387 | ₩47,921 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,147 | ₩48,148 | ₩47,120 | ₩47,961 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,507 | ₩47,507 | ₩46,907 | ₩46,960 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,494 | ₩48,188 | ₩47,321 | ₩47,681 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,454 | ₩47,894 | ₩46,974 | ₩47,321 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,175 | ₩48,215 | ₩47,120 | ₩47,854 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩49,829 | ₩49,896 | ₩48,415 | ₩48,562 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,442 | ₩49,683 | ₩49,122 | ₩49,576 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,589 | ₩49,829 | ₩49,349 | ₩49,469 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩49,843 | ₩50,377 | ₩48,975 | ₩49,336 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,455 | ₩49,669 | ₩48,388 | ₩49,469 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,229 | ₩49,776 | ₩48,135 | ₩48,375 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,229 | ₩50,056 | ₩49,229 | ₩49,563 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,588 | ₩49,696 | ₩48,575 | ₩49,176 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,002 | ₩49,069 | ₩47,894 | ₩48,121 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,096 | ₩49,829 | ₩48,602 | ₩49,336 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,028 | ₩48,975 | ₩48,028 | ₩48,815 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,508 | ₩48,588 | ₩47,975 | ₩48,121 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,588 | ₩48,949 | ₩48,135 | ₩48,762 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,375 | ₩49,763 | ₩48,308 | ₩48,455 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩49,936 | ₩50,297 | ₩48,255 | ₩48,348 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,616 | ₩50,537 | ₩49,376 | ₩49,603 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩48,935 | ₩50,830 | ₩48,909 | ₩49,870 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,068 | ₩48,842 | ₩48,068 | ₩48,562 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,508 | ₩48,762 | ₩47,921 | ₩48,241 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,402 | ₩48,775 | ₩47,507 | ₩48,508 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,522 | ₩48,735 | ₩48,201 | ₩48,575 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,442 | ₩48,709 | ₩47,401 | ₩48,615 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,467 | ₩48,709 | ₩47,467 | ₩48,575 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,174 | ₩47,921 | ₩46,800 | ₩47,854 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,120 | ₩46,667 | ₩45,786 | ₩46,573 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,559 | ₩46,573 | ₩45,306 | ₩46,213 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,785 | ₩45,572 | ₩44,492 | ₩45,546 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩44,932 | ₩45,853 | ₩44,932 | ₩45,372 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩44,892 | ₩45,199 | ₩44,211 | ₩44,798 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,518 | ₩44,665 | ₩43,838 | ₩44,505 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,145 | ₩44,505 | ₩43,771 | ₩44,065 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,718 | ₩44,558 | ₩43,718 | ₩44,465 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,798 | ₩44,879 | ₩44,024 | ₩44,318 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩43,944 | ₩44,879 | ₩43,851 | ₩44,358 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,531 | ₩44,758 | ₩43,291 | ₩44,465 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩42,917 | ₩43,090 | ₩42,290 | ₩42,917 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩41,903 | ₩43,317 | ₩41,876 | ₩42,823 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,810 | ₩42,810 | ₩42,036 | ₩42,383 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,451 | ₩43,691 | ₩42,703 | ₩43,010 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,838 | ₩43,904 | ₩43,077 | ₩43,250 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩43,958 | ₩43,958 | ₩42,970 | ₩43,344 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩42,877 | ₩43,718 | ₩42,436 | ₩43,624 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,811 | ₩44,211 | ₩42,957 | ₩43,491 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,544 | ₩44,932 | ₩43,531 | ₩44,225 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩43,998 | ₩44,879 | ₩42,823 | ₩43,931 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,491 | ₩44,652 | ₩42,797 | ₩44,638 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,772 | ₩45,199 | ₩43,691 | ₩44,024 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩44,852 | ₩45,679 | ₩44,652 | ₩45,306 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩43,944 | ₩45,105 | ₩43,517 | ₩44,558 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,171 | ₩45,506 | ₩44,038 | ₩44,732 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,012 | ₩45,145 | ₩43,971 | ₩44,452 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,346 | ₩46,573 | ₩45,119 | ₩45,773 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,132 | ₩46,026 | ₩44,985 | ₩45,946 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩44,852 | ₩46,493 | ₩44,545 | ₩44,852 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,787 | ₩46,907 | ₩44,625 | ₩44,785 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,507 | ₩46,987 | ₩45,959 | ₩46,867 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,533 | ₩46,587 | ₩45,813 | ₩46,373 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,547 | ₩47,307 | ₩46,106 | ₩46,400 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,387 | ₩46,974 | ₩46,360 | ₩46,653 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,240 | ₩46,814 | ₩45,959 | ₩46,266 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩46,960 | ₩46,960 | ₩45,773 | ₩46,320 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,174 | ₩47,841 | ₩46,320 | ₩46,667 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,467 | ₩48,148 | ₩46,920 | ₩47,227 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,268 | ₩48,535 | ₩47,548 | ₩47,574 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,362 | ₩48,628 | ₩47,668 | ₩48,108 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,788 | ₩48,588 | ₩46,467 | ₩47,748 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,614 | ₩48,575 | ₩47,614 | ₩47,908 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,213 | ₩47,548 | ₩46,213 | ₩47,294 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,332 | ₩46,600 | ₩44,905 | ₩46,213 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,091 | ₩45,399 | ₩43,704 | ₩45,119 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,544 | ₩44,692 | ₩43,544 | ₩44,211 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,424 | ₩43,984 | ₩42,890 | ₩43,277 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,464 | ₩44,118 | ₩43,304 | ₩43,544 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,544 | ₩44,198 | ₩43,184 | ₩43,557 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩44,932 | ₩45,105 | ₩43,531 | ₩43,624 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,386 | ₩46,133 | ₩44,839 | ₩45,185 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,691 | ₩45,372 | ₩43,691 | ₩45,346 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,104 | ₩43,597 | ₩41,983 | ₩43,250 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,744 | ₩44,705 | ₩43,210 | ₩43,597 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,783 | ₩44,024 | ₩42,503 | ₩43,744 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,343 | ₩43,144 | ₩42,090 | ₩42,837 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,717 | ₩42,877 | ₩42,263 | ₩42,303 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,743 | ₩43,210 | ₩42,490 | ₩42,717 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,718 | ₩43,904 | ₩43,104 | ₩43,144 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,263 | ₩44,078 | ₩42,263 | ₩43,851 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,797 | ₩42,970 | ₩42,076 | ₩42,530 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,450 | ₩43,010 | ₩42,263 | ₩42,743 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,769 | ₩43,384 | ₩41,769 | ₩42,783 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩41,929 | ₩42,156 | ₩41,049 | ₩41,769 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,156 | ₩42,156 | ₩41,796 | ₩41,903 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩41,943 | ₩42,543 | ₩41,556 | ₩42,090 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,049 | ₩42,396 | ₩41,783 | ₩42,156 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,036 | ₩42,797 | ₩41,916 | ₩41,996 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,183 | ₩42,944 | ₩41,676 | ₩42,210 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,143 | ₩42,543 | ₩41,983 | ₩42,410 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,743 | ₩42,970 | ₩41,329 | ₩42,063 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,771 | ₩43,944 | ₩42,423 | ₩42,610 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,225 | ₩44,625 | ₩43,891 | ₩43,944 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,024 | ₩44,785 | ₩43,931 | ₩44,185 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,571 | ₩44,385 | ₩43,064 | ₩44,158 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,130 | ₩44,024 | ₩42,730 | ₩43,464 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,037 | ₩43,170 | ₩42,036 | ₩42,970 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,223 | ₩43,144 | ₩41,369 | ₩42,957 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,209 | ₩42,410 | ₩40,755 | ₩42,223 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,156 | ₩42,703 | ₩41,142 | ₩41,302 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,702 | ₩42,330 | ₩40,542 | ₩42,130 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,182 | ₩41,369 | ₩40,221 | ₩40,795 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,582 | ₩42,023 | ₩40,768 | ₩41,262 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩39,928 | ₩41,996 | ₩39,768 | ₩41,609 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,582 | ₩41,049 | ₩39,888 | ₩40,168 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,727 | ₩41,249 | ₩38,847 | ₩40,261 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,622 | ₩40,808 | ₩39,527 | ₩40,235 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,808 | ₩41,302 | ₩40,034 | ₩40,688 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,315 | ₩41,315 | ₩39,781 | ₩41,142 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,488 | ₩40,568 | ₩39,768 | ₩40,101 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,100 | ₩40,728 | ₩38,673 | ₩40,461 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩39,861 | ₩40,221 | ₩38,860 | ₩39,060 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,860 | ₩39,514 | ₩38,593 | ₩39,340 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,287 | ₩39,687 | ₩38,700 | ₩38,953 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,742 | ₩41,636 | ₩39,354 | ₩39,434 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,142 | ₩41,315 | ₩40,301 | ₩41,009 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,381 | ₩41,836 | ₩40,341 | ₩41,489 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩40,888 | ₩41,729 | ₩40,288 | ₩40,835 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,461 | ₩41,729 | ₩39,874 | ₩41,342 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,355 | ₩40,929 | ₩39,928 | ₩40,515 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,061 | ₩40,355 | ₩39,474 | ₩40,101 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩40,982 | ₩41,476 | ₩39,300 | ₩40,235 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,328 | ₩41,969 | ₩40,195 | ₩41,356 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,260 | ₩40,461 | ₩39,260 | ₩40,328 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,365 | ₩39,461 | ₩37,365 | ₩39,354 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,165 | ₩37,726 | ₩36,111 | ₩37,219 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,537 | ₩36,952 | ₩35,310 | ₩36,191 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,124 | ₩36,458 | ₩34,923 | ₩35,284 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩35,991 | ₩36,498 | ₩35,924 | ₩36,338 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,805 | ₩37,099 | ₩36,178 | ₩36,204 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,471 | ₩36,845 | ₩36,124 | ₩36,778 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,111 | ₩36,418 | ₩36,071 | ₩36,098 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,578 | ₩36,672 | ₩35,951 | ₩36,445 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,804 | ₩36,151 | ₩35,484 | ₩35,898 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩34,963 | ₩35,844 | ₩34,963 | ₩35,791 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩34,950 | ₩35,804 | ₩34,763 | ₩34,883 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩35,951 | ₩35,951 | ₩34,536 | ₩34,763 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,458 | ₩36,458 | ₩35,430 | ₩36,071 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,470 | ₩36,511 | ₩34,737 | ₩36,231 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,257 | ₩35,591 | ₩34,870 | ₩35,497 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,751 | ₩36,591 | ₩34,817 | ₩34,817 | -2.61% | 4.5만 |
|---|