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 | ₩49,373 | ₩49,681 | ₩48,691 | ₩48,704 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,905 | ₩49,909 | ₩48,664 | ₩49,574 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,347 | ₩49,494 | ₩48,624 | ₩48,999 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,190 | ₩50,471 | ₩49,614 | ₩49,802 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,511 | ₩50,685 | ₩49,963 | ₩50,043 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,378 | ₩50,779 | ₩50,056 | ₩50,592 | +0.43% | 6만 |
| 2026.10.01 | ₩49,226 | ₩50,003 | ₩48,463 | ₩49,896 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,096 | ₩50,096 | ₩49,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,333 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,391 | ₩50,913 | ₩49,400 | ₩49,949 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,337 | ₩50,632 | ₩49,989 | ₩50,592 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩49,989 | ₩50,565 | ₩49,882 | ₩50,404 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,561 | ₩50,096 | ₩49,347 | ₩49,976 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,922 | ₩49,949 | ₩49,400 | ₩49,494 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,766 | ₩50,967 | ₩49,922 | ₩50,150 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,752 | ₩51,100 | ₩50,364 | ₩50,404 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,685 | ₩50,913 | ₩49,829 | ₩50,766 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,676 | ₩52,078 | ₩50,672 | ₩51,034 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,051 | ₩52,305 | ₩50,418 | ₩51,194 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,386 | ₩53,028 | ₩51,837 | ₩51,957 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,145 | ₩52,948 | ₩52,091 | ₩52,118 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,948 | ₩53,216 | ₩52,024 | ₩52,412 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,730 | ₩52,359 | ₩51,275 | ₩52,305 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,091 | ₩52,466 | ₩51,288 | ₩51,770 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,774 | ₩53,510 | ₩52,292 | ₩52,332 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,453 | ₩53,283 | ₩52,252 | ₩52,975 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,198 | ₩53,390 | ₩52,011 | ₩52,814 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,100 | ₩52,359 | ₩50,672 | ₩51,971 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,391 | ₩50,779 | ₩49,855 | ₩50,056 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,886 | ₩51,127 | ₩50,324 | ₩50,525 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,341 | ₩51,636 | ₩50,619 | ₩51,087 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,766 | ₩51,275 | ₩50,150 | ₩51,275 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,248 | ₩51,301 | ₩50,766 | ₩50,940 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,435 | ₩51,435 | ₩50,779 | ₩51,114 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,529 | ₩52,078 | ₩51,167 | ₩51,328 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,609 | ₩52,305 | ₩50,766 | ₩51,515 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,846 | ₩51,449 | ₩49,467 | ₩51,315 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,493 | ₩52,747 | ₩50,980 | ₩51,114 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,158 | ₩52,279 | ₩51,770 | ₩52,185 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,546 | ₩52,787 | ₩51,904 | ₩52,024 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,412 | ₩52,881 | ₩52,305 | ₩52,546 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,560 | ₩53,242 | ₩52,064 | ₩52,279 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,439 | ₩52,814 | ₩51,502 | ₩52,386 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,690 | ₩52,694 | ₩51,663 | ₩52,145 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,613 | ₩52,774 | ₩51,850 | ₩52,118 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,644 | ₩53,644 | ₩52,680 | ₩52,747 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,621 | ₩54,956 | ₩53,390 | ₩53,510 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,836 | ₩54,969 | ₩54,046 | ₩54,260 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,113 | ₩55,010 | ₩53,778 | ₩54,608 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,354 | ₩54,354 | ₩53,376 | ₩53,992 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,550 | ₩53,885 | ₩52,546 | ₩53,336 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,845 | ₩54,287 | ₩53,363 | ₩53,470 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,229 | ₩53,939 | ₩52,948 | ₩53,617 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,367 | ₩55,050 | ₩53,644 | ₩53,791 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,082 | ₩54,126 | ₩53,002 | ₩53,778 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,426 | ₩53,202 | ₩50,217 | ₩52,814 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,546 | ₩54,675 | ₩51,676 | ₩52,399 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩55,010 | ₩55,036 | ₩54,113 | ₩54,528 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,277 | ₩55,826 | ₩54,193 | ₩55,277 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,599 | ₩56,429 | ₩54,729 | ₩55,277 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,804 | ₩56,978 | ₩55,130 | ₩55,639 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,425 | ₩57,165 | ₩55,277 | ₩56,897 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,581 | ₩55,532 | ₩54,166 | ₩55,224 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,782 | ₩55,545 | ₩54,032 | ₩54,621 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,153 | ₩55,010 | ₩54,153 | ₩54,782 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,046 | ₩54,501 | ₩53,751 | ₩54,354 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,216 | ₩55,103 | ₩53,002 | ₩54,287 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,273 | ₩54,327 | ₩53,283 | ₩53,403 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,210 | ₩55,398 | ₩54,380 | ₩54,648 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,184 | ₩56,054 | ₩54,568 | ₩55,277 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,389 | ₩56,817 | ₩54,916 | ₩55,277 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,969 | ₩56,442 | ₩54,956 | ₩56,322 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,063 | ₩55,451 | ₩52,466 | ₩54,876 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,688 | ₩55,210 | ₩53,952 | ₩55,063 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,845 | ₩55,438 | ₩53,550 | ₩54,956 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,510 | ₩54,019 | ₩52,506 | ₩53,738 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,417 | ₩54,273 | ₩52,747 | ₩54,032 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,292 | ₩53,644 | ₩52,212 | ₩53,483 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,971 | ₩52,761 | ₩51,730 | ₩52,305 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,078 | ₩52,761 | ₩51,569 | ₩51,944 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩51,997 | ₩52,586 | ₩51,087 | ₩51,529 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,801 | ₩52,801 | ₩51,636 | ₩52,051 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,939 | ₩53,939 | ₩52,332 | ₩52,412 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,756 | ₩53,417 | ₩51,422 | ₩53,363 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,542 | ₩51,542 | ₩50,404 | ₩51,020 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,699 | ₩51,515 | ₩50,043 | ₩50,967 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,190 | ₩51,208 | ₩49,762 | ₩50,458 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,244 | ₩51,087 | ₩48,972 | ₩49,641 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,414 | ₩50,632 | ₩49,186 | ₩50,150 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,610 | ₩49,641 | ₩48,610 | ₩49,414 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,918 | ₩49,240 | ₩47,807 | ₩47,901 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,503 | ₩49,695 | ₩48,503 | ₩49,521 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,811 | ₩48,892 | ₩48,021 | ₩48,717 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,320 | ₩49,802 | ₩49,119 | ₩49,132 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,360 | ₩49,735 | ₩48,851 | ₩49,574 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,257 | ₩50,471 | ₩49,266 | ₩49,360 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,400 | ₩50,605 | ₩48,932 | ₩50,110 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,387 | ₩49,788 | ₩48,878 | ₩49,293 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,543 | ₩49,240 | ₩48,115 | ₩49,213 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,075 | ₩49,092 | ₩48,035 | ₩48,905 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,914 | ₩48,584 | ₩47,539 | ₩48,075 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,298 | ₩48,302 | ₩47,272 | ₩48,115 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,660 | ₩47,660 | ₩47,057 | ₩47,111 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,646 | ₩48,343 | ₩47,472 | ₩47,834 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,606 | ₩48,048 | ₩47,124 | ₩47,472 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,329 | ₩48,369 | ₩47,272 | ₩48,008 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩49,989 | ₩50,056 | ₩48,570 | ₩48,717 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,601 | ₩49,842 | ₩49,280 | ₩49,735 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,748 | ₩49,989 | ₩49,507 | ₩49,628 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩50,003 | ₩50,538 | ₩49,132 | ₩49,494 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,610 | ₩49,829 | ₩48,543 | ₩49,628 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,387 | ₩49,936 | ₩48,289 | ₩48,530 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,387 | ₩50,217 | ₩49,387 | ₩49,722 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,744 | ₩49,855 | ₩48,731 | ₩49,333 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,159 | ₩49,226 | ₩48,048 | ₩48,276 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,253 | ₩49,989 | ₩48,758 | ₩49,494 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,182 | ₩49,132 | ₩48,182 | ₩48,972 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,664 | ₩48,744 | ₩48,128 | ₩48,276 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,744 | ₩49,106 | ₩48,289 | ₩48,918 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,530 | ₩49,922 | ₩48,463 | ₩48,610 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,096 | ₩50,458 | ₩48,410 | ₩48,503 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,775 | ₩50,699 | ₩49,534 | ₩49,762 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,092 | ₩50,993 | ₩49,066 | ₩50,029 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,222 | ₩48,999 | ₩48,222 | ₩48,717 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,664 | ₩48,918 | ₩48,075 | ₩48,396 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,557 | ₩48,932 | ₩47,660 | ₩48,664 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,677 | ₩48,892 | ₩48,356 | ₩48,731 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,597 | ₩48,865 | ₩47,553 | ₩48,771 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,620 | ₩48,865 | ₩47,620 | ₩48,731 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,325 | ₩48,075 | ₩46,950 | ₩48,008 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,268 | ₩46,816 | ₩45,933 | ₩46,723 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,705 | ₩46,723 | ₩45,451 | ₩46,361 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,929 | ₩45,719 | ₩44,634 | ₩45,692 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,076 | ₩46,000 | ₩45,076 | ₩45,518 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,036 | ₩45,344 | ₩44,353 | ₩44,942 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,661 | ₩44,808 | ₩43,978 | ₩44,648 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,286 | ₩44,648 | ₩43,911 | ₩44,206 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,858 | ₩44,701 | ₩43,858 | ₩44,607 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,942 | ₩45,023 | ₩44,166 | ₩44,460 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,085 | ₩45,023 | ₩43,992 | ₩44,500 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,670 | ₩44,902 | ₩43,429 | ₩44,607 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,055 | ₩43,229 | ₩42,425 | ₩43,055 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,037 | ₩43,456 | ₩42,010 | ₩42,961 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,947 | ₩42,947 | ₩42,171 | ₩42,519 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,590 | ₩43,831 | ₩42,840 | ₩43,148 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,978 | ₩44,045 | ₩43,215 | ₩43,389 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,099 | ₩44,099 | ₩43,108 | ₩43,483 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩43,014 | ₩43,858 | ₩42,573 | ₩43,764 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,951 | ₩44,353 | ₩43,095 | ₩43,630 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,684 | ₩45,076 | ₩43,670 | ₩44,367 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,139 | ₩45,023 | ₩42,961 | ₩44,072 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,630 | ₩44,795 | ₩42,934 | ₩44,782 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,915 | ₩45,344 | ₩43,831 | ₩44,166 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩44,996 | ₩45,826 | ₩44,795 | ₩45,451 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,085 | ₩45,250 | ₩43,657 | ₩44,701 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,313 | ₩45,652 | ₩44,179 | ₩44,875 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,156 | ₩45,290 | ₩44,112 | ₩44,594 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,495 | ₩46,723 | ₩45,263 | ₩45,919 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,277 | ₩46,174 | ₩45,130 | ₩46,094 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩44,996 | ₩46,642 | ₩44,688 | ₩44,996 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,937 | ₩47,057 | ₩44,768 | ₩44,929 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,656 | ₩47,138 | ₩46,107 | ₩47,017 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,683 | ₩46,736 | ₩45,960 | ₩46,522 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,696 | ₩47,459 | ₩46,254 | ₩46,549 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,535 | ₩47,124 | ₩46,509 | ₩46,803 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,388 | ₩46,964 | ₩46,107 | ₩46,415 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,111 | ₩47,111 | ₩45,919 | ₩46,468 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,325 | ₩47,995 | ₩46,468 | ₩46,816 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,620 | ₩48,302 | ₩47,071 | ₩47,379 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,423 | ₩48,691 | ₩47,700 | ₩47,727 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,517 | ₩48,784 | ₩47,821 | ₩48,262 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,941 | ₩48,744 | ₩46,616 | ₩47,901 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,767 | ₩48,731 | ₩47,767 | ₩48,061 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,361 | ₩47,700 | ₩46,361 | ₩47,446 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,478 | ₩46,749 | ₩45,049 | ₩46,361 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,233 | ₩45,545 | ₩43,844 | ₩45,263 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,684 | ₩44,835 | ₩43,684 | ₩44,353 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,563 | ₩44,126 | ₩43,028 | ₩43,416 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,603 | ₩44,259 | ₩43,443 | ₩43,684 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,684 | ₩44,340 | ₩43,322 | ₩43,697 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,076 | ₩45,250 | ₩43,670 | ₩43,764 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,531 | ₩46,281 | ₩44,982 | ₩45,330 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,831 | ₩45,518 | ₩43,831 | ₩45,491 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,242 | ₩43,737 | ₩42,117 | ₩43,389 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,885 | ₩44,848 | ₩43,349 | ₩43,737 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,921 | ₩44,166 | ₩42,640 | ₩43,885 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,479 | ₩43,282 | ₩42,224 | ₩42,974 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,854 | ₩43,014 | ₩42,399 | ₩42,439 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,880 | ₩43,349 | ₩42,626 | ₩42,854 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,858 | ₩44,045 | ₩43,242 | ₩43,282 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,399 | ₩44,219 | ₩42,399 | ₩43,992 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,934 | ₩43,108 | ₩42,211 | ₩42,666 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,586 | ₩43,148 | ₩42,399 | ₩42,880 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,903 | ₩43,523 | ₩41,903 | ₩42,921 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,064 | ₩42,291 | ₩41,180 | ₩41,903 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,291 | ₩42,291 | ₩41,930 | ₩42,037 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,077 | ₩42,680 | ₩41,689 | ₩42,224 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,184 | ₩42,532 | ₩41,917 | ₩42,291 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,171 | ₩42,934 | ₩42,050 | ₩42,131 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,318 | ₩43,081 | ₩41,809 | ₩42,345 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,278 | ₩42,680 | ₩42,117 | ₩42,546 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,880 | ₩43,108 | ₩41,461 | ₩42,198 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,911 | ₩44,085 | ₩42,559 | ₩42,747 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,367 | ₩44,768 | ₩44,032 | ₩44,085 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,166 | ₩44,929 | ₩44,072 | ₩44,326 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,711 | ₩44,527 | ₩43,202 | ₩44,300 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,269 | ₩44,166 | ₩42,867 | ₩43,603 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,175 | ₩43,309 | ₩42,171 | ₩43,108 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,358 | ₩43,282 | ₩41,502 | ₩43,095 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,341 | ₩42,546 | ₩40,886 | ₩42,358 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,291 | ₩42,840 | ₩41,274 | ₩41,435 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,832 | ₩42,465 | ₩40,672 | ₩42,265 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,314 | ₩41,502 | ₩40,350 | ₩40,926 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,716 | ₩42,158 | ₩40,899 | ₩41,394 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,056 | ₩42,131 | ₩39,895 | ₩41,743 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,712 | ₩41,180 | ₩40,016 | ₩40,297 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,855 | ₩41,381 | ₩38,971 | ₩40,390 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,752 | ₩40,939 | ₩39,654 | ₩40,364 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,939 | ₩41,435 | ₩40,163 | ₩40,819 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,444 | ₩41,448 | ₩39,908 | ₩41,274 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,618 | ₩40,698 | ₩39,895 | ₩40,230 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,226 | ₩40,859 | ₩38,797 | ₩40,591 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩39,989 | ₩40,350 | ₩38,985 | ₩39,186 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,985 | ₩39,641 | ₩38,717 | ₩39,467 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,413 | ₩39,815 | ₩38,824 | ₩39,078 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,872 | ₩41,769 | ₩39,480 | ₩39,560 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,274 | ₩41,448 | ₩40,431 | ₩41,140 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,511 | ₩41,970 | ₩40,471 | ₩41,622 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩41,020 | ₩41,863 | ₩40,417 | ₩40,966 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,591 | ₩41,863 | ₩40,002 | ₩41,475 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,484 | ₩41,060 | ₩40,056 | ₩40,645 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,190 | ₩40,484 | ₩39,601 | ₩40,230 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,113 | ₩41,609 | ₩39,426 | ₩40,364 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,457 | ₩42,104 | ₩40,323 | ₩41,488 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,386 | ₩40,591 | ₩39,386 | ₩40,457 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,485 | ₩39,587 | ₩37,485 | ₩39,480 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,284 | ₩37,847 | ₩36,227 | ₩37,338 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,651 | ₩37,070 | ₩35,424 | ₩36,307 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,240 | ₩36,575 | ₩35,035 | ₩35,397 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,106 | ₩36,615 | ₩36,039 | ₩36,454 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,923 | ₩37,218 | ₩36,294 | ₩36,321 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,588 | ₩36,963 | ₩36,240 | ₩36,896 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,227 | ₩36,535 | ₩36,187 | ₩36,213 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,695 | ₩36,789 | ₩36,066 | ₩36,562 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,919 | ₩36,267 | ₩35,598 | ₩36,013 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,076 | ₩35,959 | ₩35,076 | ₩35,906 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,062 | ₩35,919 | ₩34,875 | ₩34,995 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,066 | ₩36,066 | ₩34,647 | ₩34,875 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,575 | ₩36,575 | ₩35,544 | ₩36,187 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,584 | ₩36,628 | ₩34,848 | ₩36,347 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,370 | ₩35,705 | ₩34,982 | ₩35,611 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,865 | ₩36,709 | ₩34,928 | ₩34,928 | -2.61% | 4.5만 |
|---|