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 | ₩49,341 | ₩49,649 | ₩48,659 | ₩48,672 | -1.36% | 7.1만 |
| 2026.10.08 | ₩48,873 | ₩49,876 | ₩48,632 | ₩49,542 | +1.37% | 6.9만 |
| 2026.10.07 | ₩49,314 | ₩49,461 | ₩48,592 | ₩48,966 | -0.71% | 5.1만 |
| 2026.10.06 | ₩50,157 | ₩50,438 | ₩49,582 | ₩49,769 | -0.77% | 5.4만 |
| 2026.10.05 | ₩50,478 | ₩50,652 | ₩49,930 | ₩50,010 | -0.93% | 6.4만 |
| 2026.10.02 | ₩50,344 | ₩50,746 | ₩50,023 | ₩50,558 | +0.43% | 6만 |
| 2026.10.01 | ₩49,194 | ₩49,970 | ₩48,431 | ₩49,863 | +1.36% | 9.7만 |
| 2026.09.30 | ₩50,063 | ₩50,063 | ₩49,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,301 |
| -1.52% |
| 7.9만 |
| 2026.09.29 | ₩50,358 | ₩50,880 | ₩49,368 | ₩49,916 | -0.88% | 7.8만 |
|---|
| 2026.09.28 | ₩50,304 | ₩50,599 | ₩49,956 | ₩50,558 | +0.51% | 12.9만 |
|---|
| 2026.09.25 | ₩49,956 | ₩50,532 | ₩49,849 | ₩50,371 | +0.83% | 6.5만 |
|---|
| 2026.09.24 | ₩49,528 | ₩50,063 | ₩49,314 | ₩49,943 | +0.84% | 7.3만 |
|---|
| 2026.09.23 | ₩49,890 | ₩49,916 | ₩49,368 | ₩49,461 | -0.86% | 5.7만 |
|---|
| 2026.09.22 | ₩50,732 | ₩50,933 | ₩49,890 | ₩50,117 | -1.21% | 6.7만 |
|---|
| 2026.09.21 | ₩50,719 | ₩51,067 | ₩50,331 | ₩50,371 | -0.69% | 9.1만 |
|---|
| 2026.09.18 | ₩50,652 | ₩50,880 | ₩49,796 | ₩50,732 | +0.16% | 27.7만 |
|---|
| 2026.09.17 | ₩51,642 | ₩52,044 | ₩50,639 | ₩51,000 | -1.24% | 5.3만 |
|---|
| 2026.09.16 | ₩52,017 | ₩52,271 | ₩50,385 | ₩51,161 | -1.65% | 10.2만 |
|---|
| 2026.09.15 | ₩52,351 | ₩52,993 | ₩51,803 | ₩51,923 | -0.82% | 5.8만 |
|---|
| 2026.09.14 | ₩52,110 | ₩52,913 | ₩52,057 | ₩52,084 | -0.05% | 7.6만 |
|---|
| 2026.09.11 | ₩52,913 | ₩53,181 | ₩51,990 | ₩52,378 | -1.01% | 5.5만 |
|---|
| 2026.09.10 | ₩51,696 | ₩52,324 | ₩51,241 | ₩52,271 | +1.11% | 5.8만 |
|---|
| 2026.09.09 | ₩52,057 | ₩52,432 | ₩51,254 | ₩51,736 | -0.62% | 7.9만 |
|---|
| 2026.09.08 | ₩52,739 | ₩53,475 | ₩52,258 | ₩52,298 | -0.84% | 6.8만 |
|---|
| 2026.09.04 | ₩52,418 | ₩53,248 | ₩52,217 | ₩52,940 | +1.00% | 7.4만 |
|---|
| 2026.09.03 | ₩52,164 | ₩53,355 | ₩51,977 | ₩52,779 | +1.18% | 10.1만 |
|---|
| 2026.09.02 | ₩51,067 | ₩52,324 | ₩50,639 | ₩51,937 | +1.70% | 13.1만 |
|---|
| 2026.09.01 | ₩50,358 | ₩50,746 | ₩49,823 | ₩50,023 | -0.66% | 8만 |
|---|
| 2026.08.31 | ₩50,853 | ₩51,094 | ₩50,291 | ₩50,492 | -0.71% | 5.8만 |
|---|
| 2026.08.28 | ₩51,308 | ₩51,602 | ₩50,585 | ₩51,054 | -0.50% | 8.4만 |
|---|
| 2026.08.27 | ₩50,732 | ₩51,241 | ₩50,117 | ₩51,241 | +1.00% | 6만 |
|---|
| 2026.08.26 | ₩51,214 | ₩51,268 | ₩50,732 | ₩50,906 | -0.60% | 6.4만 |
|---|
| 2026.08.25 | ₩51,401 | ₩51,401 | ₩50,746 | ₩51,080 | -0.62% | 8.4만 |
|---|
| 2026.08.24 | ₩51,495 | ₩52,044 | ₩51,134 | ₩51,294 | -0.39% | 8.2만 |
|---|
| 2026.08.21 | ₩51,575 | ₩52,271 | ₩50,732 | ₩51,482 | -0.18% | 30.2만 |
|---|
| 2026.08.20 | ₩50,813 | ₩51,415 | ₩49,435 | ₩51,281 | +0.92% | 8.3만 |
|---|
| 2026.08.19 | ₩52,458 | ₩52,712 | ₩50,946 | ₩51,080 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩52,124 | ₩52,244 | ₩51,736 | ₩52,151 | +0.05% | 5.9만 |
|---|
| 2026.08.17 | ₩52,512 | ₩52,753 | ₩51,870 | ₩51,990 | -0.99% | 8.2만 |
|---|
| 2026.08.14 | ₩52,378 | ₩52,846 | ₩52,271 | ₩52,512 | +0.26% | 8만 |
|---|
| 2026.08.13 | ₩52,525 | ₩53,207 | ₩52,030 | ₩52,244 | -0.53% | 16.7만 |
|---|
| 2026.08.12 | ₩52,405 | ₩52,779 | ₩51,468 | ₩52,351 | -0.10% | 11.7만 |
|---|
| 2026.08.11 | ₩51,656 | ₩52,659 | ₩51,629 | ₩52,110 | +0.88% | 13.1만 |
|---|
| 2026.08.10 | ₩52,579 | ₩52,739 | ₩51,816 | ₩52,084 | -0.94% | 11.1만 |
|---|
| 2026.08.07 | ₩53,609 | ₩53,609 | ₩52,646 | ₩52,712 | -1.67% | 6.5만 |
|---|
| 2026.08.06 | ₩54,586 | ₩54,920 | ₩53,355 | ₩53,475 | -2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩54,800 | ₩54,933 | ₩54,010 | ₩54,224 | -1.05% | 5.2만 |
|---|
| 2026.08.04 | ₩54,077 | ₩54,973 | ₩53,743 | ₩54,572 | +0.92% | 7.1만 |
|---|
| 2026.08.03 | ₩54,318 | ₩54,318 | ₩53,341 | ₩53,957 | -0.67% | 5.6만 |
|---|
| 2026.07.31 | ₩53,515 | ₩53,850 | ₩52,512 | ₩53,301 | -0.40% | 7.5만 |
|---|
| 2026.07.30 | ₩53,810 | ₩54,251 | ₩53,328 | ₩53,435 | -0.70% | 4.7만 |
|---|
| 2026.07.29 | ₩53,194 | ₩53,903 | ₩52,913 | ₩53,582 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩54,331 | ₩55,014 | ₩53,609 | ₩53,756 | -1.06% | 9.5만 |
|---|
| 2026.07.27 | ₩53,047 | ₩54,090 | ₩52,967 | ₩53,743 | +1.31% | 9.6만 |
|---|
| 2026.07.24 | ₩52,391 | ₩53,167 | ₩50,184 | ₩52,779 | +0.74% | 10.8만 |
|---|
| 2026.07.23 | ₩52,512 | ₩54,639 | ₩51,642 | ₩52,365 | -0.28% | 17.2만 |
|---|
| 2026.07.22 | ₩54,973 | ₩55,000 | ₩54,077 | ₩54,492 | -0.88% | 5.7만 |
|---|
| 2026.07.21 | ₩55,241 | ₩55,790 | ₩54,157 | ₩55,241 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩55,562 | ₩56,392 | ₩54,693 | ₩55,241 | -0.58% | 7.1만 |
|---|
| 2026.07.17 | ₩56,766 | ₩56,940 | ₩55,094 | ₩55,602 | -2.05% | 15.4만 |
|---|
| 2026.07.16 | ₩55,388 | ₩57,127 | ₩55,241 | ₩56,860 | +2.66% | 10.3만 |
|---|
| 2026.07.15 | ₩54,545 | ₩55,495 | ₩54,131 | ₩55,188 | +1.18% | 7.5만 |
|---|
| 2026.07.14 | ₩54,746 | ₩55,509 | ₩53,997 | ₩54,586 | -0.29% | 8.1만 |
|---|
| 2026.07.13 | ₩54,117 | ₩54,973 | ₩54,117 | ₩54,746 | +1.16% | 6.3만 |
|---|
| 2026.07.10 | ₩54,010 | ₩54,465 | ₩53,716 | ₩54,318 | +0.57% | 4만 |
|---|
| 2026.07.09 | ₩53,181 | ₩55,067 | ₩52,967 | ₩54,251 | +2.01% | 6.6만 |
|---|
| 2026.07.08 | ₩54,238 | ₩54,291 | ₩53,248 | ₩53,368 | -1.60% | 9.1만 |
|---|
| 2026.07.07 | ₩55,174 | ₩55,361 | ₩54,345 | ₩54,612 | -1.02% | 7.7만 |
|---|
| 2026.07.06 | ₩55,147 | ₩56,017 | ₩54,532 | ₩55,241 | +0.17% | 10.3만 |
|---|
| 2026.07.02 | ₩56,352 | ₩56,780 | ₩54,880 | ₩55,241 | -1.97% | 9.1만 |
|---|
| 2026.07.01 | ₩54,933 | ₩56,405 | ₩54,920 | ₩56,285 | +2.46% | 8.8만 |
|---|
| 2026.06.30 | ₩55,027 | ₩55,415 | ₩52,432 | ₩54,840 | -0.34% | 8.2만 |
|---|
| 2026.06.29 | ₩54,652 | ₩55,174 | ₩53,917 | ₩55,027 | +0.69% | 8.9만 |
|---|
| 2026.06.26 | ₩53,810 | ₩55,402 | ₩53,515 | ₩54,920 | +2.06% | 48만 |
|---|
| 2026.06.25 | ₩53,475 | ₩53,983 | ₩52,472 | ₩53,703 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩53,381 | ₩54,238 | ₩52,712 | ₩53,997 | +1.15% | 11.7만 |
|---|
| 2026.06.23 | ₩52,258 | ₩53,609 | ₩52,177 | ₩53,448 | +2.28% | 13만 |
|---|
| 2026.06.22 | ₩51,937 | ₩52,726 | ₩51,696 | ₩52,271 | +0.64% | 9.3만 |
|---|
| 2026.06.18 | ₩52,044 | ₩52,726 | ₩51,535 | ₩51,910 | -0.26% | 31.3만 |
|---|
| 2026.06.17 | ₩51,963 | ₩52,552 | ₩51,054 | ₩51,495 | -0.90% | 9만 |
|---|
| 2026.06.16 | ₩52,766 | ₩52,766 | ₩51,602 | ₩52,017 | -1.42% | 8만 |
|---|
| 2026.06.15 | ₩53,903 | ₩53,903 | ₩52,298 | ₩52,378 | -2.83% | 8.2만 |
|---|
| 2026.06.12 | ₩51,722 | ₩53,381 | ₩51,388 | ₩53,328 | +3.10% | 9만 |
|---|
| 2026.06.11 | ₩51,508 | ₩51,508 | ₩50,371 | ₩50,987 | -1.01% | 6.5만 |
|---|
| 2026.06.10 | ₩50,666 | ₩51,482 | ₩50,010 | ₩50,933 | +0.53% | 11.3만 |
|---|
| 2026.06.09 | ₩50,157 | ₩51,174 | ₩49,729 | ₩50,425 | +0.53% | 6.2만 |
|---|
| 2026.06.08 | ₩50,211 | ₩51,054 | ₩48,940 | ₩49,609 | -1.20% | 7.9만 |
|---|
| 2026.06.05 | ₩49,381 | ₩50,599 | ₩49,154 | ₩50,117 | +1.49% | 6.2만 |
|---|
| 2026.06.04 | ₩48,578 | ₩49,609 | ₩48,578 | ₩49,381 | +1.65% | 3.4만 |
|---|
| 2026.06.03 | ₩48,886 | ₩49,207 | ₩47,776 | ₩47,869 | -2.08% | 6.1만 |
|---|
| 2026.06.02 | ₩48,471 | ₩49,662 | ₩48,471 | ₩49,488 | +2.10% | 3.5만 |
|---|
| 2026.06.01 | ₩48,779 | ₩48,859 | ₩47,990 | ₩48,685 | -0.19% | 4.5만 |
|---|
| 2026.05.29 | ₩49,287 | ₩49,769 | ₩49,087 | ₩49,100 | -0.38% | 4.2만 |
|---|
| 2026.05.28 | ₩49,328 | ₩49,702 | ₩48,819 | ₩49,542 | +0.43% | 7.6만 |
|---|
| 2026.05.27 | ₩50,224 | ₩50,438 | ₩49,234 | ₩49,328 | -1.78% | 5.6만 |
|---|
| 2026.05.26 | ₩49,368 | ₩50,572 | ₩48,900 | ₩50,077 | +1.44% | 12.3만 |
|---|
| 2026.05.22 | ₩49,354 | ₩49,756 | ₩48,846 | ₩49,261 | -0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩48,512 | ₩49,207 | ₩48,083 | ₩49,180 | +1.38% | 6.2만 |
|---|
| 2026.05.20 | ₩48,043 | ₩49,060 | ₩48,003 | ₩48,873 | +1.73% | 10.5만 |
|---|
| 2026.05.19 | ₩47,883 | ₩48,552 | ₩47,508 | ₩48,043 | +0.34% | 5.2만 |
|---|
| 2026.05.18 | ₩47,267 | ₩48,271 | ₩47,241 | ₩48,083 | +1.73% | 7.2만 |
|---|
| 2026.05.15 | ₩47,629 | ₩47,629 | ₩47,026 | ₩47,080 | -1.15% | 6.6만 |
|---|
| 2026.05.14 | ₩47,615 | ₩48,311 | ₩47,441 | ₩47,802 | +0.39% | 7.1만 |
|---|
| 2026.05.13 | ₩47,575 | ₩48,017 | ₩47,093 | ₩47,441 | -0.28% | 5만 |
|---|
| 2026.05.12 | ₩48,297 | ₩48,338 | ₩47,241 | ₩47,976 | -0.66% | 8.1만 |
|---|
| 2026.05.11 | ₩49,956 | ₩50,023 | ₩48,538 | ₩48,685 | -2.54% | 9.5만 |
|---|
| 2026.05.08 | ₩49,568 | ₩49,809 | ₩49,247 | ₩49,702 | +0.27% | 6.2만 |
|---|
| 2026.05.07 | ₩49,716 | ₩49,956 | ₩49,475 | ₩49,595 | -0.24% | 5.2만 |
|---|
| 2026.05.06 | ₩49,970 | ₩50,505 | ₩49,100 | ₩49,461 | -1.02% | 8.5만 |
|---|
| 2026.05.05 | ₩48,578 | ₩49,796 | ₩48,512 | ₩49,595 | +2.09% | 4.2만 |
|---|
| 2026.05.04 | ₩49,354 | ₩49,903 | ₩48,257 | ₩48,498 | -1.73% | 8.7만 |
|---|
| 2026.05.01 | ₩49,354 | ₩50,184 | ₩49,354 | ₩49,689 | +0.68% | 6.1만 |
|---|
| 2026.04.30 | ₩48,712 | ₩49,823 | ₩48,699 | ₩49,301 | +1.21% | 5.4만 |
|---|
| 2026.04.29 | ₩49,127 | ₩49,194 | ₩48,017 | ₩48,244 | -1.80% | 6.6만 |
|---|
| 2026.04.28 | ₩49,221 | ₩49,956 | ₩48,726 | ₩49,461 | +0.49% | 5.6만 |
|---|
| 2026.04.27 | ₩48,150 | ₩49,100 | ₩48,150 | ₩48,940 | +1.64% | 7만 |
|---|
| 2026.04.24 | ₩48,632 | ₩48,712 | ₩48,097 | ₩48,244 | -0.80% | 8.1만 |
|---|
| 2026.04.23 | ₩48,712 | ₩49,073 | ₩48,257 | ₩48,886 | +0.36% | 5.4만 |
|---|
| 2026.04.22 | ₩48,498 | ₩49,890 | ₩48,431 | ₩48,578 | +0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩50,063 | ₩50,425 | ₩48,378 | ₩48,471 | -3.18% | 9.3만 |
|---|
| 2026.04.20 | ₩49,742 | ₩50,666 | ₩49,502 | ₩49,729 | -0.03% | 10만 |
|---|
| 2026.04.17 | ₩49,060 | ₩50,960 | ₩49,033 | ₩49,997 | +1.91% | 13.5만 |
|---|
| 2026.04.16 | ₩48,190 | ₩48,966 | ₩48,190 | ₩48,685 | +1.03% | 11.2만 |
|---|
| 2026.04.15 | ₩48,632 | ₩48,886 | ₩48,043 | ₩48,364 | -0.55% | 8.1만 |
|---|
| 2026.04.14 | ₩48,525 | ₩48,900 | ₩47,629 | ₩48,632 | +0.22% | 12.2만 |
|---|
| 2026.04.13 | ₩48,645 | ₩48,859 | ₩48,324 | ₩48,699 | +0.11% | 7.9만 |
|---|
| 2026.04.10 | ₩48,565 | ₩48,833 | ₩47,521 | ₩48,739 | +0.36% | 7.6만 |
|---|
| 2026.04.09 | ₩47,588 | ₩48,833 | ₩47,588 | ₩48,699 | +2.33% | 27.5만 |
|---|
| 2026.04.08 | ₩47,294 | ₩48,043 | ₩46,919 | ₩47,976 | +1.44% | 14.2만 |
|---|
| 2026.04.07 | ₩46,237 | ₩46,786 | ₩45,903 | ₩46,692 | +0.98% | 9.1만 |
|---|
| 2026.04.06 | ₩45,675 | ₩46,692 | ₩45,421 | ₩46,331 | +1.44% | 7.6만 |
|---|
| 2026.04.02 | ₩44,899 | ₩45,689 | ₩44,605 | ₩45,662 | +1.70% | 7.3만 |
|---|
| 2026.04.01 | ₩45,046 | ₩45,970 | ₩45,046 | ₩45,488 | +0.98% | 4.8만 |
|---|
| 2026.03.31 | ₩45,006 | ₩45,314 | ₩44,324 | ₩44,913 | -0.21% | 11.7만 |
|---|
| 2026.03.30 | ₩44,632 | ₩44,779 | ₩43,949 | ₩44,618 | -0.03% | 12.3만 |
|---|
| 2026.03.27 | ₩44,257 | ₩44,618 | ₩43,882 | ₩44,177 | -0.18% | 6.2만 |
|---|
| 2026.03.26 | ₩43,829 | ₩44,672 | ₩43,829 | ₩44,578 | +1.71% | 4.4만 |
|---|
| 2026.03.25 | ₩44,913 | ₩44,993 | ₩44,137 | ₩44,431 | -1.07% | 9.5만 |
|---|
| 2026.03.24 | ₩44,056 | ₩44,993 | ₩43,963 | ₩44,471 | +0.94% | 7.5만 |
|---|
| 2026.03.23 | ₩43,642 | ₩44,872 | ₩43,401 | ₩44,578 | +2.15% | 14.5만 |
|---|
| 2026.03.20 | ₩43,026 | ₩43,200 | ₩42,397 | ₩43,026 | 0.00% | 13.6만 |
|---|
| 2026.03.19 | ₩42,009 | ₩43,428 | ₩41,983 | ₩42,933 | +2.20% | 8.5만 |
|---|
| 2026.03.18 | ₩42,919 | ₩42,919 | ₩42,143 | ₩42,491 | -1.00% | 5.4만 |
|---|
| 2026.03.17 | ₩43,561 | ₩43,802 | ₩42,812 | ₩43,120 | -1.01% | 10.4만 |
|---|
| 2026.03.16 | ₩43,949 | ₩44,016 | ₩43,187 | ₩43,361 | -1.34% | 5.5만 |
|---|
| 2026.03.13 | ₩44,070 | ₩44,070 | ₩43,080 | ₩43,454 | -1.40% | 9.4만 |
|---|
| 2026.03.12 | ₩42,986 | ₩43,829 | ₩42,545 | ₩43,735 | +1.74% | 7.3만 |
|---|
| 2026.03.11 | ₩43,923 | ₩44,324 | ₩43,066 | ₩43,602 | -0.73% | 7.9만 |
|---|
| 2026.03.10 | ₩43,655 | ₩45,046 | ₩43,642 | ₩44,337 | +1.56% | 13.9만 |
|---|
| 2026.03.09 | ₩44,110 | ₩44,993 | ₩42,933 | ₩44,043 | -0.15% | 12.6만 |
|---|
| 2026.03.06 | ₩43,602 | ₩44,765 | ₩42,906 | ₩44,752 | +2.64% | 12.3만 |
|---|
| 2026.03.05 | ₩44,886 | ₩45,314 | ₩43,802 | ₩44,137 | -1.67% | 19.6만 |
|---|
| 2026.03.04 | ₩44,966 | ₩45,796 | ₩44,765 | ₩45,421 | +1.01% | 17.4만 |
|---|
| 2026.03.03 | ₩44,056 | ₩45,220 | ₩43,628 | ₩44,672 | +1.40% | 12.4만 |
|---|
| 2026.03.02 | ₩44,284 | ₩45,622 | ₩44,150 | ₩44,846 | +1.27% | 7.3만 |
|---|
| 2026.02.27 | ₩45,127 | ₩45,260 | ₩44,083 | ₩44,565 | -1.25% | 9.1만 |
|---|
| 2026.02.26 | ₩46,465 | ₩46,692 | ₩45,234 | ₩45,889 | -1.24% | 9.2만 |
|---|
| 2026.02.25 | ₩45,247 | ₩46,143 | ₩45,100 | ₩46,063 | +1.80% | 6.6만 |
|---|
| 2026.02.24 | ₩44,966 | ₩46,612 | ₩44,658 | ₩44,966 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩46,906 | ₩47,026 | ₩44,739 | ₩44,899 | -4.28% | 6.1만 |
|---|
| 2026.02.20 | ₩46,625 | ₩47,107 | ₩46,077 | ₩46,986 | +0.77% | 9만 |
|---|
| 2026.02.19 | ₩46,652 | ₩46,705 | ₩45,929 | ₩46,491 | -0.34% | 8.2만 |
|---|
| 2026.02.18 | ₩46,665 | ₩47,428 | ₩46,224 | ₩46,518 | -0.32% | 12만 |
|---|
| 2026.02.17 | ₩46,505 | ₩47,093 | ₩46,478 | ₩46,772 | +0.58% | 6.7만 |
|---|
| 2026.02.13 | ₩46,358 | ₩46,933 | ₩46,077 | ₩46,384 | +0.06% | 4.1만 |
|---|
| 2026.02.12 | ₩47,080 | ₩47,080 | ₩45,889 | ₩46,438 | -1.36% | 9.3만 |
|---|
| 2026.02.11 | ₩47,294 | ₩47,963 | ₩46,438 | ₩46,786 | -1.07% | 7.2만 |
|---|
| 2026.02.10 | ₩47,588 | ₩48,271 | ₩47,040 | ₩47,348 | -0.51% | 11.4만 |
|---|
| 2026.02.09 | ₩48,391 | ₩48,659 | ₩47,669 | ₩47,695 | -1.44% | 6.6만 |
|---|
| 2026.02.06 | ₩48,485 | ₩48,752 | ₩47,789 | ₩48,231 | -0.52% | 7.6만 |
|---|
| 2026.02.05 | ₩47,909 | ₩48,712 | ₩46,585 | ₩47,869 | -0.08% | 9.6만 |
|---|
| 2026.02.04 | ₩47,736 | ₩48,699 | ₩47,736 | ₩48,030 | +0.62% | 11.9만 |
|---|
| 2026.02.03 | ₩46,331 | ₩47,669 | ₩46,331 | ₩47,414 | +2.34% | 13.2만 |
|---|
| 2026.02.02 | ₩45,448 | ₩46,719 | ₩45,020 | ₩46,331 | +1.94% | 10만 |
|---|
| 2026.01.30 | ₩44,204 | ₩45,515 | ₩43,816 | ₩45,234 | +2.33% | 9.8만 |
|---|
| 2026.01.29 | ₩43,655 | ₩44,806 | ₩43,655 | ₩44,324 | +1.53% | 16.3만 |
|---|
| 2026.01.28 | ₩43,535 | ₩44,097 | ₩42,999 | ₩43,387 | -0.34% | 9.4만 |
|---|
| 2026.01.27 | ₩43,575 | ₩44,230 | ₩43,414 | ₩43,655 | +0.18% | 6.2만 |
|---|
| 2026.01.26 | ₩43,655 | ₩44,311 | ₩43,294 | ₩43,668 | +0.03% | 7.7만 |
|---|
| 2026.01.23 | ₩45,046 | ₩45,220 | ₩43,642 | ₩43,735 | -2.91% | 7.1만 |
|---|
| 2026.01.22 | ₩45,501 | ₩46,251 | ₩44,953 | ₩45,301 | -0.44% | 10.7만 |
|---|
| 2026.01.21 | ₩43,802 | ₩45,488 | ₩43,802 | ₩45,461 | +3.79% | 6.5만 |
|---|
| 2026.01.20 | ₩43,214 | ₩43,709 | ₩42,090 | ₩43,361 | +0.34% | 7.6만 |
|---|
| 2026.01.16 | ₩43,856 | ₩44,819 | ₩43,321 | ₩43,709 | -0.34% | 7.1만 |
|---|
| 2026.01.15 | ₩42,892 | ₩44,137 | ₩42,611 | ₩43,856 | +2.25% | 5.2만 |
|---|
| 2026.01.14 | ₩42,451 | ₩43,254 | ₩42,197 | ₩42,946 | +1.17% | 6.6만 |
|---|
| 2026.01.13 | ₩42,826 | ₩42,986 | ₩42,371 | ₩42,411 | -0.97% | 3.7만 |
|---|
| 2026.01.12 | ₩42,852 | ₩43,321 | ₩42,598 | ₩42,826 | -0.06% | 9.8만 |
|---|
| 2026.01.09 | ₩43,829 | ₩44,016 | ₩43,214 | ₩43,254 | -1.31% | 5.4만 |
|---|
| 2026.01.08 | ₩42,371 | ₩44,190 | ₩42,371 | ₩43,963 | +3.76% | 6.4만 |
|---|
| 2026.01.07 | ₩42,906 | ₩43,080 | ₩42,183 | ₩42,638 | -0.62% | 6.7만 |
|---|
| 2026.01.06 | ₩42,558 | ₩43,120 | ₩42,371 | ₩42,852 | +0.69% | 7.6만 |
|---|
| 2026.01.05 | ₩41,876 | ₩43,494 | ₩41,876 | ₩42,892 | +2.43% | 11.1만 |
|---|
| 2026.01.02 | ₩42,036 | ₩42,264 | ₩41,153 | ₩41,876 | -0.38% | 9만 |
|---|
| 2025.12.31 | ₩42,264 | ₩42,264 | ₩41,902 | ₩42,009 | -0.60% | 3.6만 |
|---|
| 2025.12.30 | ₩42,050 | ₩42,652 | ₩41,662 | ₩42,197 | +0.35% | 6.6만 |
|---|
| 2025.12.29 | ₩42,157 | ₩42,504 | ₩41,889 | ₩42,264 | +0.25% | 6.3만 |
|---|
| 2025.12.26 | ₩42,143 | ₩42,906 | ₩42,023 | ₩42,103 | -0.10% | 3.4만 |
|---|
| 2025.12.24 | ₩42,290 | ₩43,053 | ₩41,782 | ₩42,317 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩42,250 | ₩42,652 | ₩42,090 | ₩42,518 | +0.63% | 6.5만 |
|---|
| 2025.12.22 | ₩42,852 | ₩43,080 | ₩41,434 | ₩42,170 | -1.59% | 7.1만 |
|---|
| 2025.12.19 | ₩43,882 | ₩44,056 | ₩42,531 | ₩42,719 | -2.65% | 14.5만 |
|---|
| 2025.12.18 | ₩44,337 | ₩44,739 | ₩44,003 | ₩44,056 | -0.63% | 5.5만 |
|---|
| 2025.12.17 | ₩44,137 | ₩44,899 | ₩44,043 | ₩44,297 | +0.36% | 7.7만 |
|---|
| 2025.12.16 | ₩43,682 | ₩44,498 | ₩43,173 | ₩44,270 | +1.35% | 8.4만 |
|---|
| 2025.12.15 | ₩43,240 | ₩44,137 | ₩42,839 | ₩43,575 | +0.77% | 12.8만 |
|---|
| 2025.12.12 | ₩43,147 | ₩43,280 | ₩42,143 | ₩43,080 | -0.16% | 10.1만 |
|---|
| 2025.12.11 | ₩42,331 | ₩43,254 | ₩41,474 | ₩43,066 | +1.74% | 8.6만 |
|---|
| 2025.12.10 | ₩41,314 | ₩42,518 | ₩40,859 | ₩42,331 | +2.46% | 8.3만 |
|---|
| 2025.12.09 | ₩42,264 | ₩42,812 | ₩41,247 | ₩41,407 | -2.03% | 5.3만 |
|---|
| 2025.12.08 | ₩40,805 | ₩42,438 | ₩40,645 | ₩42,237 | +3.51% | 6.9만 |
|---|
| 2025.12.05 | ₩41,287 | ₩41,474 | ₩40,324 | ₩40,899 | -0.94% | 5만 |
|---|
| 2025.12.04 | ₩41,688 | ₩42,130 | ₩40,872 | ₩41,367 | -0.77% | 5.6만 |
|---|
| 2025.12.03 | ₩40,029 | ₩42,103 | ₩39,869 | ₩41,715 | +4.21% | 7.1만 |
|---|
| 2025.12.02 | ₩40,685 | ₩41,153 | ₩39,989 | ₩40,270 | -1.02% | 9.4만 |
|---|
| 2025.12.01 | ₩39,829 | ₩41,354 | ₩38,946 | ₩40,364 | +1.34% | 3.9만 |
|---|
| 2025.11.28 | ₩40,725 | ₩40,912 | ₩39,628 | ₩40,337 | -0.95% | 2.3만 |
|---|
| 2025.11.26 | ₩40,912 | ₩41,407 | ₩40,136 | ₩40,792 | -0.29% | 5.6만 |
|---|
| 2025.11.25 | ₩40,417 | ₩41,421 | ₩39,882 | ₩41,247 | +2.05% | 11.2만 |
|---|
| 2025.11.24 | ₩40,591 | ₩40,672 | ₩39,869 | ₩40,203 | -0.96% | 5.4만 |
|---|
| 2025.11.21 | ₩39,200 | ₩40,832 | ₩38,772 | ₩40,565 | +3.48% | 8.3만 |
|---|
| 2025.11.20 | ₩39,962 | ₩40,324 | ₩38,959 | ₩39,160 | -2.01% | 4.2만 |
|---|
| 2025.11.19 | ₩38,959 | ₩39,615 | ₩38,691 | ₩39,441 | +1.24% | 5만 |
|---|
| 2025.11.18 | ₩39,387 | ₩39,789 | ₩38,799 | ₩39,053 | -0.85% | 4.9만 |
|---|
| 2025.11.17 | ₩40,845 | ₩41,742 | ₩39,454 | ₩39,534 | -3.21% | 3.2만 |
|---|
| 2025.11.14 | ₩41,247 | ₩41,421 | ₩40,404 | ₩41,113 | -0.32% | 3.5만 |
|---|
| 2025.11.13 | ₩40,484 | ₩41,943 | ₩40,444 | ₩41,595 | +2.74% | 5.1만 |
|---|
| 2025.11.12 | ₩40,993 | ₩41,836 | ₩40,391 | ₩40,939 | -0.13% | 5.4만 |
|---|
| 2025.11.11 | ₩40,565 | ₩41,836 | ₩39,976 | ₩41,448 | +2.18% | 6.7만 |
|---|
| 2025.11.10 | ₩40,457 | ₩41,033 | ₩40,029 | ₩40,618 | +0.40% | 4.7만 |
|---|
| 2025.11.07 | ₩40,163 | ₩40,457 | ₩39,574 | ₩40,203 | +0.10% | 3.2만 |
|---|
| 2025.11.06 | ₩41,086 | ₩41,581 | ₩39,401 | ₩40,337 | -1.82% | 7.3만 |
|---|
| 2025.11.05 | ₩40,431 | ₩42,076 | ₩40,297 | ₩41,461 | +2.55% | 6.5만 |
|---|
| 2025.11.04 | ₩39,360 | ₩40,565 | ₩39,360 | ₩40,431 | +2.72% | 7.3만 |
|---|
| 2025.11.03 | ₩37,461 | ₩39,561 | ₩37,461 | ₩39,454 | +5.32% | 7.4만 |
|---|
| 2025.10.31 | ₩37,260 | ₩37,822 | ₩36,203 | ₩37,313 | +0.14% | 7.4만 |
|---|
| 2025.10.30 | ₩35,628 | ₩37,046 | ₩35,400 | ₩36,283 | +1.84% | 2.5만 |
|---|
| 2025.10.29 | ₩36,216 | ₩36,551 | ₩35,012 | ₩35,374 | -2.33% | 3.6만 |
|---|
| 2025.10.28 | ₩36,083 | ₩36,591 | ₩36,016 | ₩36,430 | +0.96% | 2.1만 |
|---|
| 2025.10.27 | ₩36,899 | ₩37,193 | ₩36,270 | ₩36,297 | -1.63% | 2.2만 |
|---|
| 2025.10.24 | ₩36,564 | ₩36,939 | ₩36,216 | ₩36,872 | +0.84% | 2만 |
|---|
| 2025.10.23 | ₩36,203 | ₩36,511 | ₩36,163 | ₩36,190 | -0.04% | 1.8만 |
|---|
| 2025.10.22 | ₩36,671 | ₩36,765 | ₩36,042 | ₩36,538 | -0.36% | 3.2만 |
|---|
| 2025.10.21 | ₩35,895 | ₩36,243 | ₩35,574 | ₩35,989 | +0.26% | 3.1만 |
|---|
| 2025.10.20 | ₩35,052 | ₩35,935 | ₩35,052 | ₩35,882 | +2.37% | 3.1만 |
|---|
| 2025.10.17 | ₩35,039 | ₩35,895 | ₩34,852 | ₩34,972 | -0.19% | 4.2만 |
|---|
| 2025.10.16 | ₩36,042 | ₩36,042 | ₩34,624 | ₩34,852 | -3.30% | 4.4만 |
|---|
| 2025.10.15 | ₩36,551 | ₩36,551 | ₩35,521 | ₩36,163 | -1.06% | 3.6만 |
|---|
| 2025.10.14 | ₩35,561 | ₩36,604 | ₩34,825 | ₩36,323 | +2.14% | 4.2만 |
|---|
| 2025.10.13 | ₩35,347 | ₩35,681 | ₩34,959 | ₩35,588 | +0.68% | 3만 |
|---|
| 2025.10.10 | ₩35,842 | ₩36,685 | ₩34,905 | ₩34,905 | -2.61% | 4.5만 |
|---|